|
|
Closing price on 7/11/2018
|
|
| Open |
16.05 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
931,560 |
| Split-adjusted Price |
16.10 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
+0.05 / +0.31%
|
16.05
|
16.10
|
15.90
|
16.10
|
16.05
|
16.10
|
931,560
|
|
|
7/10/2018
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.00
|
16.05
|
720,790
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.00
|
16.00
|
740,270
|
|
|
7/6/2018
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.75
|
16.00
|
15.82
|
16.00
|
227,410
|
|
|
7/5/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.50
|
15.90
|
484,640
|
|
|
7/4/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.46
|
15.90
|
240,310
|
|
|
7/3/2018
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.30
|
15.85
|
15.61
|
15.85
|
652,530
|
|
|
7/2/2018
|
-0.45 / -2.73%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.33
|
16.05
|
1,369,060
|
|
|
6/29/2018
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.35
|
16.50
|
16.62
|
16.50
|
1,213,270
|
|
|
6/28/2018
|
+0.35 / +2.16%
|
16.20
|
16.60
|
16.20
|
16.55
|
16.44
|
16.55
|
978,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|