|
|
Closing price on 6/27/2018
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
410,920 |
| Split-adjusted Price |
16.20 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+0.15 / +0.93%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.10
|
16.20
|
410,920
|
|
|
6/26/2018
|
+0.05 / +0.31%
|
16.00
|
16.05
|
15.70
|
16.05
|
15.76
|
16.05
|
1,856,330
|
|
|
6/25/2018
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.65
|
16.00
|
15.73
|
16.00
|
949,320
|
|
|
6/22/2018
|
-0.55 / -3.29%
|
16.70
|
16.70
|
16.15
|
16.15
|
16.50
|
16.15
|
969,750
|
|
|
6/21/2018
|
+0.40 / +2.45%
|
16.25
|
16.70
|
16.20
|
16.70
|
16.52
|
16.70
|
831,350
|
|
|
6/20/2018
|
+0.80 / +5.16%
|
15.50
|
16.35
|
15.40
|
16.30
|
15.94
|
16.30
|
1,693,480
|
|
|
6/19/2018
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.30
|
15.50
|
15.39
|
15.50
|
939,390
|
|
|
6/18/2018
|
+0.05 / +0.32%
|
15.40
|
15.45
|
15.35
|
15.45
|
15.40
|
15.45
|
1,013,050
|
|
|
6/15/2018
|
-0.25 / -1.60%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.37
|
15.40
|
599,580
|
|
|
6/14/2018
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.60
|
15.65
|
15.74
|
15.65
|
1,617,480
|
|
|
6/13/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.62
|
15.70
|
645,340
|
|
|
6/12/2018
|
+0.45 / +2.97%
|
15.15
|
15.60
|
15.05
|
15.60
|
15.39
|
15.60
|
1,105,820
|
|
|
6/11/2018
|
+0.15 / +1.00%
|
15.10
|
15.15
|
15.05
|
15.15
|
15.08
|
15.15
|
2,940,830
|
|
|
6/8/2018
|
-0.05 / -0.33%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.02
|
15.00
|
590,940
|
|
|
6/7/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.95
|
15.05
|
15.00
|
15.05
|
854,720
|
|
|
6/6/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.95
|
15.05
|
14.95
|
15.05
|
674,780
|
|
|
6/5/2018
|
+0.10 / +0.67%
|
15.00
|
15.05
|
14.85
|
15.05
|
14.91
|
15.05
|
1,282,730
|
|
|
6/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
14.95
|
14.98
|
14.95
|
1,770,980
|
|
|
6/1/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.91
|
14.95
|
1,785,280
|
|
|
5/31/2018
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.91
|
14.95
|
1,878,220
|
|
|
5/30/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
14.90
|
1,356,060
|
|
|
5/29/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.86
|
15.00
|
828,870
|
|
|
5/28/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.92
|
15.00
|
955,820
|
|
|
5/25/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
15.00
|
15.00
|
656,440
|
|
|
5/24/2018
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
15.00
|
1,131,140
|
|
|
5/23/2018
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.95
|
14.95
|
1,346,800
|
|
|
5/22/2018
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.80
|
14.90
|
14.85
|
14.90
|
1,820,120
|
|
|
5/21/2018
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.85
|
14.85
|
14.90
|
14.85
|
1,399,040
|
|
|
5/18/2018
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.90
|
14.90
|
1,318,850
|
|
|
5/17/2018
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.84
|
14.90
|
992,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|