|
Closing price on 5/19/2021
|
|
| Open |
2.81 |
| High |
2.89 |
| Low |
2.71 |
| Volume |
268,400 |
| Split-adjusted Price |
2.78 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.02 / -0.71%
|
2.81
|
2.89
|
2.71
|
2.78
|
2.79
|
2.78
|
268,400
|
|
|
5/18/2021
|
+0.05 / +1.82%
|
2.71
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
609,400
|
|
|
5/17/2021
|
-0.07 / -2.48%
|
2.96
|
2.96
|
2.75
|
2.75
|
2.75
|
2.75
|
439,700
|
|
|
5/14/2021
|
+0.03 / +1.08%
|
2.77
|
2.82
|
2.75
|
2.82
|
2.79
|
2.82
|
573,000
|
|
|
5/13/2021
|
-0.06 / -2.11%
|
2.90
|
2.95
|
2.75
|
2.79
|
2.84
|
2.79
|
965,100
|
|
|
5/12/2021
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.80
|
2.85
|
2.85
|
2.85
|
838,200
|
|
|
5/11/2021
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.62
|
2.67
|
363,200
|
|
|
5/10/2021
|
-0.17 / -6.37%
|
2.50
|
2.61
|
2.49
|
2.50
|
2.51
|
2.50
|
1,247,900
|
|
|
5/7/2021
|
-0.20 / -6.97%
|
2.85
|
2.90
|
2.67
|
2.67
|
2.71
|
2.67
|
938,000
|
|
|
5/6/2021
|
+0.03 / +1.06%
|
2.85
|
3.03
|
2.85
|
2.87
|
2.94
|
2.87
|
905,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
2.65
|
2.95
|
2.65
|
2.84
|
2.70
|
2.84
|
1,764,600
|
|
|
5/4/2021
|
-0.21 / -6.89%
|
2.95
|
2.96
|
2.84
|
2.84
|
2.86
|
2.84
|
706,300
|
|
|
4/29/2021
|
-0.05 / -1.61%
|
3.30
|
3.31
|
3.05
|
3.05
|
3.26
|
3.05
|
1,023,800
|
|
|
4/28/2021
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.89
|
3.10
|
3,252,200
|
|
|
4/27/2021
|
-0.21 / -6.75%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
88,000
|
|
|
4/26/2021
|
-0.23 / -6.89%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
51,300
|
|
|
4/23/2021
|
-0.25 / -6.96%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
79,100
|
|
|
4/22/2021
|
-0.27 / -6.99%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
72,100
|
|
|
4/20/2021
|
-0.28 / -6.76%
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
3.86
|
129,300
|
|
|
4/19/2021
|
-0.31 / -6.97%
|
4.45
|
4.45
|
4.14
|
4.14
|
4.17
|
4.14
|
749,900
|
|
|
4/16/2021
|
+0.10 / +2.30%
|
4.65
|
4.65
|
4.25
|
4.45
|
4.54
|
4.45
|
1,428,200
|
|
|
4/15/2021
|
+0.28 / +6.88%
|
4.35
|
4.35
|
4.30
|
4.35
|
4.35
|
4.35
|
1,966,300
|
|
|
4/14/2021
|
+0.26 / +6.82%
|
3.55
|
4.07
|
3.55
|
4.07
|
3.83
|
4.07
|
2,059,600
|
|
|
4/13/2021
|
+0.04 / +1.06%
|
4.03
|
4.03
|
3.80
|
3.81
|
3.81
|
3.81
|
2,868,900
|
|
|
4/12/2021
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.75
|
3.77
|
3.77
|
3.77
|
987,300
|
|
|
4/9/2021
|
+0.23 / +6.97%
|
3.35
|
3.53
|
3.35
|
3.53
|
3.53
|
3.53
|
1,269,400
|
|
|
4/8/2021
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.09
|
3.30
|
3.29
|
3.30
|
2,577,300
|
|
|
4/7/2021
|
+0.20 / +6.92%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
172,700
|
|
|
4/6/2021
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.89
|
2.89
|
854,300
|
|
|
4/5/2021
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.70
|
2.71
|
2.71
|
2.71
|
576,200
|
|
|