|
Closing price on 6/29/2017
|
|
| Open |
12.60 |
| High |
12.75 |
| Low |
12.50 |
| Volume |
376,790 |
| Split-adjusted Price |
12.09 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.10 / -0.79%
|
12.60
|
12.75
|
12.50
|
12.60
|
12.68
|
12.09
|
376,790
|
|
|
6/28/2017
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.69
|
12.18
|
496,340
|
|
|
6/27/2017
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.73
|
12.28
|
473,040
|
|
|
6/26/2017
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.45
|
12.70
|
12.59
|
12.18
|
504,380
|
|
|
6/23/2017
|
-0.15 / -1.17%
|
12.75
|
12.90
|
12.55
|
12.65
|
12.69
|
12.14
|
452,380
|
|
|
6/22/2017
|
-0.20 / -1.54%
|
13.05
|
13.20
|
12.75
|
12.80
|
12.97
|
12.28
|
617,660
|
|
|
6/21/2017
|
+0.25 / +1.96%
|
12.70
|
13.10
|
12.60
|
13.00
|
12.86
|
12.47
|
766,940
|
|
|
6/20/2017
|
+0.45 / +3.66%
|
12.30
|
12.85
|
12.20
|
12.75
|
12.55
|
12.23
|
813,550
|
|
|
6/19/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
11.80
|
363,120
|
|
|
6/16/2017
|
-0.05 / -0.40%
|
12.35
|
12.40
|
12.25
|
12.30
|
12.34
|
11.80
|
355,720
|
|
|
6/15/2017
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.20
|
12.35
|
12.28
|
11.85
|
358,250
|
|
|
6/14/2017
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.15
|
12.40
|
12.29
|
11.90
|
478,490
|
|
|
6/13/2017
|
-0.15 / -1.20%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.33
|
11.80
|
388,770
|
|
|
6/12/2017
|
+0.20 / +1.63%
|
12.25
|
12.60
|
12.10
|
12.45
|
12.38
|
11.94
|
609,240
|
|
|
6/9/2017
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.25
|
12.19
|
11.75
|
204,120
|
|
|
6/8/2017
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.10
|
12.25
|
12.24
|
11.75
|
322,580
|
|
|
6/7/2017
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.00
|
12.35
|
12.18
|
11.85
|
208,460
|
|
|
6/6/2017
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.00
|
12.30
|
12.18
|
11.80
|
196,940
|
|
|
6/5/2017
|
+0.05 / +0.41%
|
12.10
|
12.25
|
11.95
|
12.25
|
12.12
|
11.75
|
165,160
|
|
|
6/2/2017
|
+0.30 / +2.52%
|
12.20
|
12.20
|
11.60
|
12.20
|
12.04
|
11.70
|
207,790
|
|
|
6/1/2017
|
-0.55 / -4.42%
|
12.20
|
12.45
|
11.65
|
11.90
|
12.17
|
11.42
|
326,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
12.45
|
12.45
|
11.60
|
12.45
|
12.00
|
11.94
|
237,280
|
|
|
5/30/2017
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.43
|
11.94
|
84,010
|
|
|
5/29/2017
|
-0.25 / -1.97%
|
12.70
|
12.80
|
12.05
|
12.45
|
12.54
|
11.94
|
251,140
|
|
|
5/26/2017
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.60
|
12.70
|
12.65
|
12.18
|
151,420
|
|
|
5/25/2017
|
-0.10 / -0.78%
|
12.00
|
12.85
|
12.00
|
12.65
|
12.74
|
12.14
|
140,270
|
|
|
5/24/2017
|
+0.05 / +0.39%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.61
|
12.23
|
161,810
|
|
|
5/23/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.61
|
12.18
|
179,430
|
|
|
5/22/2017
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.67
|
12.18
|
148,630
|
|
|
5/19/2017
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.65
|
12.70
|
12.77
|
12.18
|
184,080
|
|
|