|
|
Closing price on 6/6/2018
|
|
| Open |
15.05 |
| High |
15.05 |
| Low |
14.95 |
| Volume |
674,780 |
| Split-adjusted Price |
15.05 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2018
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.90
|
14.95
|
15.00
|
14.95
|
1,061,130
|
|
|
5/15/2018
|
+0.05 / +0.33%
|
15.05
|
15.15
|
15.00
|
15.10
|
15.05
|
15.10
|
1,109,710
|
|
|
5/14/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
15.00
|
15.05
|
15.05
|
15.05
|
990,000
|
|
|
5/11/2018
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.03
|
15.05
|
1,006,870
|
|
|
5/10/2018
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.05
|
15.05
|
15.05
|
15.05
|
924,260
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
15.10
|
713,160
|
|
|
5/8/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.05
|
15.10
|
15.05
|
15.10
|
733,080
|
|
|
5/7/2018
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
689,950
|
|
|
5/4/2018
|
+0.10 / +0.66%
|
15.05
|
15.20
|
15.00
|
15.15
|
15.14
|
15.15
|
653,750
|
|
|
5/3/2018
|
-0.10 / -0.66%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.01
|
15.05
|
614,710
|
|
|
5/2/2018
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.15
|
15.20
|
15.15
|
361,300
|
|
|
4/27/2018
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.21
|
15.20
|
572,310
|
|
|
4/26/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.35
|
15.35
|
15.35
|
15.35
|
508,350
|
|
|
4/24/2018
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.35
|
15.35
|
15.38
|
15.35
|
288,740
|
|
|
4/23/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.20
|
15.35
|
15.35
|
15.35
|
371,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|