|
Closing price on 7/17/2019
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.70 |
| Volume |
758,640 |
| Split-adjusted Price |
24.80 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.80
|
24.81
|
24.80
|
758,640
|
|
|
7/16/2019
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.35
|
24.80
|
24.57
|
24.80
|
1,076,280
|
|
|
7/15/2019
|
+0.25 / +1.04%
|
24.15
|
24.40
|
23.95
|
24.40
|
24.16
|
24.40
|
994,840
|
|
|
7/12/2019
|
-0.35 / -1.43%
|
24.50
|
24.55
|
23.95
|
24.15
|
24.13
|
24.15
|
720,430
|
|
|
7/11/2019
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.20
|
24.50
|
24.83
|
24.50
|
668,420
|
|
|
7/10/2019
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.80
|
25.00
|
25.05
|
25.00
|
829,350
|
|
|
7/9/2019
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.82
|
25.00
|
1,041,040
|
|
|
7/8/2019
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.40
|
24.70
|
24.60
|
24.70
|
976,080
|
|
|
7/5/2019
|
+0.35 / +1.45%
|
24.00
|
24.50
|
23.85
|
24.50
|
24.22
|
24.50
|
951,090
|
|
|
7/4/2019
|
+0.35 / +1.47%
|
23.80
|
24.15
|
23.75
|
24.15
|
23.87
|
24.15
|
723,600
|
|
|
7/3/2019
|
+0.15 / +0.63%
|
23.65
|
23.85
|
23.65
|
23.80
|
23.73
|
23.80
|
682,460
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.60
|
23.65
|
23.64
|
23.65
|
692,960
|
|
|
7/1/2019
|
-0.15 / -0.63%
|
23.75
|
23.80
|
23.20
|
23.65
|
23.57
|
23.65
|
671,440
|
|
|
6/28/2019
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.65
|
23.80
|
642,680
|
|
|
6/27/2019
|
-0.35 / -1.45%
|
24.10
|
24.25
|
23.80
|
23.80
|
23.93
|
23.80
|
803,020
|
|
|
6/26/2019
|
+0.25 / +1.05%
|
23.90
|
24.25
|
23.90
|
24.15
|
24.06
|
24.15
|
826,690
|
|
|
6/25/2019
|
-0.20 / -0.83%
|
23.90
|
24.10
|
23.85
|
23.90
|
23.91
|
23.90
|
973,050
|
|
|
6/24/2019
|
+0.50 / +2.12%
|
23.60
|
24.10
|
23.55
|
24.10
|
23.84
|
24.10
|
971,990
|
|
|
6/21/2019
|
+0.05 / +0.21%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.58
|
23.60
|
814,470
|
|
|
6/20/2019
|
-0.05 / -0.21%
|
23.70
|
23.85
|
23.45
|
23.55
|
23.63
|
23.55
|
922,040
|
|
|
6/19/2019
|
-0.20 / -0.84%
|
23.80
|
23.95
|
23.60
|
23.60
|
23.79
|
23.60
|
959,800
|
|
|
6/18/2019
|
-0.15 / -0.63%
|
23.95
|
24.00
|
23.70
|
23.80
|
23.81
|
23.80
|
757,940
|
|
|
6/17/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.75
|
23.95
|
23.84
|
23.95
|
698,860
|
|
|
6/14/2019
|
+0.15 / +0.63%
|
23.70
|
24.15
|
23.70
|
23.95
|
23.90
|
23.95
|
1,218,570
|
|
|
6/13/2019
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.25
|
23.80
|
23.54
|
23.80
|
716,660
|
|
|
6/12/2019
|
0.00 / 0.00%
|
23.70
|
24.10
|
23.50
|
23.80
|
23.65
|
23.80
|
624,120
|
|
|
6/11/2019
|
-0.10 / -0.42%
|
23.80
|
23.95
|
23.50
|
23.80
|
23.77
|
23.80
|
615,260
|
|
|
6/10/2019
|
-0.05 / -0.21%
|
24.10
|
24.30
|
23.55
|
23.90
|
23.87
|
23.90
|
743,660
|
|
|
6/7/2019
|
+0.55 / +2.35%
|
23.40
|
23.95
|
23.30
|
23.95
|
23.48
|
23.95
|
1,003,640
|
|
|
6/6/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.25
|
23.40
|
23.36
|
23.40
|
694,540
|
|
|