|
Closing price on 6/2/2022
|
|
| Open |
3.60 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
644,200 |
| Split-adjusted Price |
3.80 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
+0.20 / +5.56%
|
3.60
|
4.00
|
3.60
|
3.80
|
3.80
|
3.80
|
644,200
|
|
|
6/1/2022
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.60
|
3.70
|
758,500
|
|
|
5/31/2022
|
-0.20 / -5.00%
|
4.40
|
4.60
|
3.50
|
3.80
|
3.90
|
3.80
|
1,863,300
|
|
|
5/30/2022
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
448,000
|
|
|
5/27/2022
|
+0.40 / +12.90%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
643,600
|
|
|
5/26/2022
|
+0.80 / +30.77%
|
2.20
|
3.50
|
2.20
|
3.40
|
3.10
|
3.40
|
1,970,100
|
|
|
5/13/2022
|
-0.20 / -6.97%
|
2.67
|
2.90
|
2.67
|
2.67
|
2.69
|
2.67
|
1,003,900
|
|
|
5/12/2022
|
-0.21 / -6.82%
|
3.08
|
3.08
|
2.87
|
2.87
|
2.92
|
2.87
|
502,200
|
|
|
5/11/2022
|
+0.17 / +5.84%
|
3.00
|
3.11
|
2.91
|
3.08
|
3.03
|
3.08
|
723,000
|
|
|
5/10/2022
|
-0.21 / -6.73%
|
2.91
|
3.10
|
2.91
|
2.91
|
2.93
|
2.91
|
1,871,300
|
|
|
5/9/2022
|
-0.23 / -6.87%
|
3.33
|
3.33
|
3.12
|
3.12
|
3.13
|
3.12
|
575,000
|
|
|
5/6/2022
|
-0.10 / -2.90%
|
3.30
|
3.45
|
3.25
|
3.35
|
3.35
|
3.35
|
292,100
|
|
|
5/5/2022
|
+0.03 / +0.88%
|
3.21
|
3.54
|
3.21
|
3.45
|
3.41
|
3.45
|
822,200
|
|
|
5/4/2022
|
-0.25 / -6.81%
|
3.67
|
3.68
|
3.42
|
3.42
|
3.52
|
3.42
|
1,788,700
|
|
|
4/29/2022
|
+0.24 / +7.00%
|
3.67
|
3.67
|
3.66
|
3.67
|
3.67
|
3.67
|
497,200
|
|
|
4/28/2022
|
+0.22 / +6.85%
|
3.42
|
3.43
|
3.40
|
3.43
|
3.42
|
3.43
|
435,400
|
|
|
4/27/2022
|
+0.21 / +7.00%
|
2.79
|
3.21
|
2.79
|
3.21
|
2.96
|
3.21
|
2,496,900
|
|
|
4/26/2022
|
-0.22 / -6.83%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
350,400
|
|
|
4/25/2022
|
-0.24 / -6.94%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
215,200
|
|
|
4/22/2022
|
-0.26 / -6.99%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
296,300
|
|
|
4/21/2022
|
-0.27 / -6.77%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
62,300
|
|
|
4/20/2022
|
-0.30 / -6.99%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
134,700
|
|
|
4/19/2022
|
-0.32 / -6.94%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
195,900
|
|
|
4/18/2022
|
-0.34 / -6.87%
|
4.95
|
4.95
|
4.61
|
4.61
|
4.63
|
4.61
|
629,900
|
|
|
4/15/2022
|
-0.06 / -1.20%
|
5.02
|
5.17
|
4.90
|
4.95
|
4.96
|
4.95
|
324,500
|
|
|
4/14/2022
|
-0.11 / -2.15%
|
5.26
|
5.27
|
5.00
|
5.01
|
5.13
|
5.01
|
238,800
|
|
|
4/13/2022
|
+0.09 / +1.79%
|
4.80
|
5.13
|
4.68
|
5.12
|
4.85
|
5.12
|
790,200
|
|
|
4/12/2022
|
-0.37 / -6.85%
|
5.40
|
5.50
|
5.03
|
5.03
|
5.09
|
5.03
|
1,010,600
|
|
|
4/8/2022
|
0.00 / 0.00%
|
5.42
|
5.57
|
5.20
|
5.40
|
5.34
|
5.40
|
455,100
|
|
|
4/7/2022
|
-0.10 / -1.82%
|
5.64
|
5.64
|
5.40
|
5.40
|
5.51
|
5.40
|
492,400
|
|
|