|
Closing price on 5/3/2018
|
|
| Open |
15.15 |
| High |
15.15 |
| Low |
15.00 |
| Volume |
614,710 |
| Split-adjusted Price |
15.05 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
-0.10 / -0.66%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.01
|
15.05
|
614,710
|
|
|
5/2/2018
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.15
|
15.20
|
15.15
|
361,300
|
|
|
4/27/2018
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.21
|
15.20
|
572,310
|
|
|
4/26/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.35
|
15.35
|
15.35
|
15.35
|
508,350
|
|
|
4/24/2018
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.35
|
15.35
|
15.38
|
15.35
|
288,740
|
|
|
4/23/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.20
|
15.35
|
15.35
|
15.35
|
371,560
|
|
|
4/20/2018
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.25
|
15.35
|
209,460
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
391,270
|
|
|
4/18/2018
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.31
|
15.30
|
363,690
|
|
|
4/17/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.13
|
15.20
|
443,730
|
|
|
4/16/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
160,610
|
|
|
4/13/2018
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.05
|
15.20
|
15.16
|
15.20
|
335,560
|
|
|
4/12/2018
|
-0.40 / -2.56%
|
15.35
|
15.65
|
15.20
|
15.25
|
15.30
|
15.25
|
201,720
|
|
|
4/11/2018
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.60
|
15.65
|
757,810
|
|
|
4/10/2018
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.15
|
15.70
|
15.43
|
15.70
|
1,032,880
|
|
|
4/9/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.20
|
387,330
|
|
|
4/6/2018
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.07
|
15.20
|
360,530
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
15.00
|
1,514,430
|
|
|
4/4/2018
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.85
|
15.00
|
15.00
|
15.00
|
212,810
|
|
|
4/3/2018
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
1,310,580
|
|
|
4/2/2018
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.91
|
15.00
|
366,580
|
|
|
3/30/2018
|
+0.30 / +2.07%
|
14.50
|
14.85
|
14.30
|
14.80
|
14.65
|
14.80
|
578,100
|
|
|
3/29/2018
|
+0.20 / +1.40%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.31
|
14.50
|
1,185,100
|
|
|
3/28/2018
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.30
|
14.26
|
14.30
|
253,620
|
|
|
3/27/2018
|
-0.20 / -1.37%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.49
|
14.35
|
260,730
|
|
|
3/26/2018
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.55
|
14.60
|
14.55
|
304,080
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.05
|
14.60
|
14.58
|
14.60
|
697,090
|
|
|
3/22/2018
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.47
|
14.60
|
704,270
|
|
|
3/21/2018
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.08
|
14.45
|
228,880
|
|
|
3/20/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
13.80
|
14.45
|
13.96
|
14.45
|
272,540
|
|
|