|
Closing price on 5/29/2020
|
|
| Open |
1.40 |
| High |
1.49 |
| Low |
1.37 |
| Volume |
212,460 |
| Split-adjusted Price |
1.46 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.05 / +3.55%
|
1.40
|
1.49
|
1.37
|
1.46
|
1.41
|
1.46
|
212,460
|
|
|
5/28/2020
|
-0.03 / -2.08%
|
1.44
|
1.44
|
1.40
|
1.41
|
1.41
|
1.41
|
200,060
|
|
|
5/27/2020
|
-0.01 / -0.69%
|
1.48
|
1.48
|
1.43
|
1.44
|
1.44
|
1.44
|
90,100
|
|
|
5/26/2020
|
-0.01 / -0.68%
|
1.45
|
1.45
|
1.41
|
1.45
|
1.43
|
1.45
|
210,570
|
|
|
5/25/2020
|
-0.02 / -1.35%
|
1.48
|
1.48
|
1.39
|
1.46
|
1.42
|
1.46
|
147,830
|
|
|
5/22/2020
|
-0.06 / -3.90%
|
1.54
|
1.54
|
1.47
|
1.48
|
1.49
|
1.48
|
126,560
|
|
|
5/21/2020
|
-0.02 / -1.28%
|
1.56
|
1.56
|
1.51
|
1.54
|
1.54
|
1.54
|
95,050
|
|
|
5/20/2020
|
+0.06 / +4.00%
|
1.50
|
1.58
|
1.47
|
1.56
|
1.50
|
1.56
|
193,530
|
|
|
5/19/2020
|
-0.10 / -6.25%
|
1.62
|
1.62
|
1.50
|
1.50
|
1.55
|
1.50
|
507,040
|
|
|
5/18/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.56
|
1.60
|
1.60
|
1.60
|
371,700
|
|
|
5/15/2020
|
+0.09 / +6.38%
|
1.41
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
418,800
|
|
|
5/14/2020
|
+0.03 / +2.17%
|
1.40
|
1.44
|
1.37
|
1.41
|
1.40
|
1.41
|
331,700
|
|
|
5/13/2020
|
-0.01 / -0.72%
|
1.37
|
1.39
|
1.35
|
1.38
|
1.37
|
1.38
|
194,580
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.36
|
1.39
|
1.38
|
1.39
|
153,410
|
|
|
5/11/2020
|
+0.01 / +0.72%
|
1.38
|
1.40
|
1.37
|
1.39
|
1.38
|
1.39
|
123,180
|
|
|
5/8/2020
|
+0.02 / +1.47%
|
1.39
|
1.39
|
1.36
|
1.38
|
1.38
|
1.38
|
203,730
|
|
|
5/7/2020
|
-0.02 / -1.45%
|
1.37
|
1.41
|
1.36
|
1.36
|
1.37
|
1.36
|
104,560
|
|
|
5/6/2020
|
0.00 / 0.00%
|
1.36
|
1.41
|
1.36
|
1.38
|
1.39
|
1.38
|
109,130
|
|
|
5/5/2020
|
+0.01 / +0.73%
|
1.35
|
1.39
|
1.35
|
1.38
|
1.37
|
1.38
|
111,610
|
|
|
5/4/2020
|
-0.04 / -2.84%
|
1.43
|
1.43
|
1.36
|
1.37
|
1.37
|
1.37
|
86,790
|
|
|
4/29/2020
|
-0.01 / -0.70%
|
1.42
|
1.43
|
1.35
|
1.41
|
1.37
|
1.41
|
115,000
|
|
|
4/28/2020
|
+0.04 / +2.90%
|
1.38
|
1.43
|
1.36
|
1.42
|
1.39
|
1.42
|
113,230
|
|
|
4/27/2020
|
-0.07 / -4.83%
|
1.45
|
1.47
|
1.38
|
1.38
|
1.41
|
1.38
|
190,950
|
|
|
4/24/2020
|
+0.01 / +0.69%
|
1.48
|
1.48
|
1.40
|
1.45
|
1.43
|
1.45
|
257,880
|
|
|
4/23/2020
|
+0.01 / +0.70%
|
1.45
|
1.48
|
1.42
|
1.44
|
1.45
|
1.44
|
65,040
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.40
|
1.48
|
1.34
|
1.43
|
1.38
|
1.43
|
136,710
|
|
|
4/21/2020
|
-0.10 / -6.54%
|
1.50
|
1.50
|
1.43
|
1.43
|
1.45
|
1.43
|
255,450
|
|
|
4/20/2020
|
-0.07 / -4.38%
|
1.50
|
1.60
|
1.50
|
1.53
|
1.53
|
1.53
|
275,710
|
|
|
4/17/2020
|
+0.03 / +1.91%
|
1.64
|
1.65
|
1.57
|
1.60
|
1.62
|
1.60
|
307,150
|
|
|
4/16/2020
|
+0.10 / +6.80%
|
1.52
|
1.57
|
1.47
|
1.57
|
1.54
|
1.57
|
338,180
|
|
|