|
Closing price on 7/18/2022
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
531,800 |
| Split-adjusted Price |
2.80 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
531,800
|
|
|
7/15/2022
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
463,600
|
|
|
7/14/2022
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
563,500
|
|
|
7/13/2022
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
424,500
|
|
|
7/12/2022
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
403,700
|
|
|
7/11/2022
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
277,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
327,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
139,400
|
|
|
7/6/2022
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
371,600
|
|
|
7/5/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
232,700
|
|
|
7/4/2022
|
+0.20 / +7.41%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.90
|
2.90
|
349,200
|
|
|
7/1/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.50
|
2.80
|
2.70
|
2.80
|
319,300
|
|
|
6/30/2022
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.80
|
2.80
|
517,900
|
|
|
6/29/2022
|
+0.20 / +7.14%
|
2.90
|
3.20
|
2.80
|
3.00
|
3.00
|
3.00
|
493,500
|
|
|
6/28/2022
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
754,300
|
|
|
6/27/2022
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
354,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
374,100
|
|
|
6/23/2022
|
+0.20 / +8.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
269,800
|
|
|
6/22/2022
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
432,500
|
|
|
6/21/2022
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
386,700
|
|
|
6/20/2022
|
-0.30 / -11.11%
|
2.50
|
2.70
|
2.30
|
2.40
|
2.50
|
2.40
|
446,100
|
|
|
6/17/2022
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
534,300
|
|
|
6/16/2022
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
337,400
|
|
|
6/15/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
231,600
|
|
|
6/14/2022
|
0.00 / 0.00%
|
2.60
|
3.00
|
2.60
|
2.90
|
2.90
|
2.90
|
380,600
|
|
|
6/13/2022
|
-0.20 / -6.25%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
587,200
|
|
|
6/10/2022
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
402,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
341,200
|
|
|
6/8/2022
|
+0.20 / +6.25%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
326,100
|
|
|
6/7/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.20
|
3.40
|
554,500
|
|
|