|
Closing price on 6/4/2021
|
|
| Open |
2.80 |
| High |
2.97 |
| Low |
2.80 |
| Volume |
1,953,500 |
| Split-adjusted Price |
2.97 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.19 / +6.83%
|
2.80
|
2.97
|
2.80
|
2.97
|
2.90
|
2.97
|
1,953,500
|
|
|
6/3/2021
|
+0.18 / +6.92%
|
2.61
|
2.78
|
2.61
|
2.78
|
2.73
|
2.78
|
1,017,200
|
|
|
6/2/2021
|
0.00 / 0.00%
|
2.54
|
2.62
|
2.53
|
2.60
|
2.59
|
2.60
|
398,500
|
|
|
6/1/2021
|
-0.08 / -2.99%
|
2.68
|
2.68
|
2.59
|
2.60
|
2.63
|
2.60
|
201,000
|
|
|
5/31/2021
|
+0.03 / +1.13%
|
2.83
|
2.83
|
2.55
|
2.68
|
2.73
|
2.68
|
573,800
|
|
|
5/28/2021
|
+0.17 / +6.85%
|
2.48
|
2.65
|
2.48
|
2.65
|
2.62
|
2.65
|
677,500
|
|
|
5/27/2021
|
-0.10 / -3.88%
|
2.50
|
2.58
|
2.45
|
2.48
|
2.58
|
2.48
|
404,600
|
|
|
5/26/2021
|
-0.11 / -4.09%
|
2.66
|
2.68
|
2.51
|
2.58
|
2.54
|
2.58
|
1,288,100
|
|
|
5/25/2021
|
-0.04 / -1.47%
|
2.86
|
2.86
|
2.68
|
2.69
|
2.72
|
2.69
|
360,700
|
|
|
5/24/2021
|
+0.01 / +0.37%
|
2.72
|
2.80
|
2.71
|
2.73
|
2.74
|
2.73
|
246,300
|
|
|
5/21/2021
|
+0.02 / +0.74%
|
2.70
|
2.74
|
2.63
|
2.72
|
2.68
|
2.72
|
317,200
|
|
|
5/20/2021
|
-0.08 / -2.88%
|
2.78
|
2.78
|
2.62
|
2.70
|
2.69
|
2.70
|
327,100
|
|
|
5/19/2021
|
-0.02 / -0.71%
|
2.81
|
2.89
|
2.71
|
2.78
|
2.79
|
2.78
|
268,400
|
|
|
5/18/2021
|
+0.05 / +1.82%
|
2.71
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
609,400
|
|
|
5/17/2021
|
-0.07 / -2.48%
|
2.96
|
2.96
|
2.75
|
2.75
|
2.75
|
2.75
|
439,700
|
|
|
5/14/2021
|
+0.03 / +1.08%
|
2.77
|
2.82
|
2.75
|
2.82
|
2.79
|
2.82
|
573,000
|
|
|
5/13/2021
|
-0.06 / -2.11%
|
2.90
|
2.95
|
2.75
|
2.79
|
2.84
|
2.79
|
965,100
|
|
|
5/12/2021
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.80
|
2.85
|
2.85
|
2.85
|
838,200
|
|
|
5/11/2021
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.62
|
2.67
|
363,200
|
|
|
5/10/2021
|
-0.17 / -6.37%
|
2.50
|
2.61
|
2.49
|
2.50
|
2.51
|
2.50
|
1,247,900
|
|
|
5/7/2021
|
-0.20 / -6.97%
|
2.85
|
2.90
|
2.67
|
2.67
|
2.71
|
2.67
|
938,000
|
|
|
5/6/2021
|
+0.03 / +1.06%
|
2.85
|
3.03
|
2.85
|
2.87
|
2.94
|
2.87
|
905,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
2.65
|
2.95
|
2.65
|
2.84
|
2.70
|
2.84
|
1,764,600
|
|
|
5/4/2021
|
-0.21 / -6.89%
|
2.95
|
2.96
|
2.84
|
2.84
|
2.86
|
2.84
|
706,300
|
|
|
4/29/2021
|
-0.05 / -1.61%
|
3.30
|
3.31
|
3.05
|
3.05
|
3.26
|
3.05
|
1,023,800
|
|
|
4/28/2021
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.89
|
3.10
|
3,252,200
|
|
|
4/27/2021
|
-0.21 / -6.75%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
88,000
|
|
|
4/26/2021
|
-0.23 / -6.89%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
51,300
|
|
|
4/23/2021
|
-0.25 / -6.96%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
79,100
|
|
|
4/22/2021
|
-0.27 / -6.99%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
72,100
|
|
|