|
Closing price on 6/4/2019
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
701,980 |
| Split-adjusted Price |
23.40 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.15 / +0.65%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.26
|
23.40
|
701,980
|
|
|
6/3/2019
|
-0.05 / -0.21%
|
23.30
|
23.40
|
22.95
|
23.25
|
23.20
|
23.25
|
2,053,730
|
|
|
5/31/2019
|
-0.25 / -1.06%
|
23.45
|
23.60
|
23.15
|
23.30
|
23.40
|
23.30
|
763,680
|
|
|
5/30/2019
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.45
|
23.55
|
23.61
|
23.55
|
682,300
|
|
|
5/29/2019
|
-0.90 / -3.61%
|
24.50
|
24.90
|
24.00
|
24.00
|
24.37
|
24.00
|
750,830
|
|
|
5/28/2019
|
-0.25 / -0.99%
|
25.30
|
25.45
|
24.45
|
24.90
|
24.74
|
24.90
|
1,067,470
|
|
|
5/27/2019
|
+1.60 / +6.79%
|
23.55
|
25.15
|
23.35
|
25.15
|
24.38
|
25.15
|
1,431,710
|
|
|
5/24/2019
|
+0.30 / +1.29%
|
23.20
|
24.00
|
23.20
|
23.55
|
23.53
|
23.55
|
718,670
|
|
|
5/23/2019
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.00
|
23.25
|
23.25
|
23.25
|
688,270
|
|
|
5/22/2019
|
-0.75 / -3.11%
|
23.70
|
24.00
|
23.30
|
23.40
|
23.52
|
23.40
|
788,080
|
|
|
5/21/2019
|
-0.10 / -0.41%
|
24.15
|
24.25
|
23.85
|
24.15
|
24.14
|
24.15
|
831,060
|
|
|
5/20/2019
|
+0.50 / +2.11%
|
23.80
|
24.25
|
23.70
|
24.25
|
24.01
|
24.25
|
657,740
|
|
|
5/17/2019
|
+1.20 / +5.32%
|
22.55
|
23.75
|
22.35
|
23.75
|
23.08
|
23.75
|
1,242,040
|
|
|
5/16/2019
|
-0.20 / -0.88%
|
22.75
|
22.75
|
22.45
|
22.55
|
22.61
|
22.55
|
826,830
|
|
|
5/15/2019
|
0.00 / 0.00%
|
22.35
|
22.90
|
22.35
|
22.75
|
22.64
|
22.75
|
770,120
|
|
|
5/14/2019
|
-0.05 / -0.22%
|
22.55
|
22.90
|
22.35
|
22.75
|
22.66
|
22.75
|
1,143,840
|
|
|
5/13/2019
|
+0.45 / +2.01%
|
22.35
|
23.10
|
22.35
|
22.80
|
22.69
|
22.80
|
1,081,050
|
|
|
5/10/2019
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.10
|
22.35
|
22.22
|
22.35
|
619,040
|
|
|
5/9/2019
|
-0.65 / -2.83%
|
22.75
|
22.95
|
22.00
|
22.35
|
22.51
|
22.35
|
1,141,300
|
|
|
5/8/2019
|
+0.45 / +2.00%
|
22.55
|
23.15
|
22.45
|
23.00
|
22.77
|
23.00
|
1,400,220
|
|
|
5/7/2019
|
+0.75 / +3.44%
|
21.80
|
22.55
|
21.65
|
22.55
|
22.10
|
22.55
|
1,108,430
|
|
|
5/6/2019
|
+0.35 / +1.63%
|
21.00
|
21.85
|
20.80
|
21.80
|
21.18
|
21.80
|
873,820
|
|
|
5/3/2019
|
+0.50 / +2.39%
|
20.80
|
21.45
|
20.75
|
21.45
|
21.04
|
21.45
|
975,740
|
|
|
5/2/2019
|
+0.15 / +0.72%
|
20.70
|
21.10
|
20.70
|
20.95
|
20.94
|
20.95
|
718,880
|
|
|
4/26/2019
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.82
|
20.80
|
683,430
|
|
|
4/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.70
|
20.90
|
20.98
|
20.90
|
744,770
|
|
|
4/24/2019
|
+0.45 / +2.20%
|
20.50
|
20.95
|
20.20
|
20.95
|
20.50
|
20.95
|
923,780
|
|
|
4/23/2019
|
-0.20 / -0.97%
|
20.50
|
20.75
|
20.40
|
20.50
|
20.61
|
20.50
|
723,350
|
|
|
4/22/2019
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
20.70
|
724,580
|
|
|
4/19/2019
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.86
|
20.80
|
742,410
|
|
|