|
Closing price on 7/2/2021
|
|
| Open |
3.13 |
| High |
3.46 |
| Low |
3.10 |
| Volume |
278,300 |
| Split-adjusted Price |
3.20 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
-0.05 / -1.54%
|
3.13
|
3.46
|
3.10
|
3.20
|
3.25
|
3.20
|
278,300
|
|
|
7/1/2021
|
-0.05 / -1.52%
|
3.12
|
3.29
|
3.08
|
3.25
|
3.13
|
3.25
|
948,000
|
|
|
6/30/2021
|
-0.24 / -6.78%
|
3.78
|
3.78
|
3.30
|
3.30
|
3.47
|
3.30
|
1,968,700
|
|
|
6/29/2021
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
640,300
|
|
|
6/28/2021
|
+0.21 / +6.77%
|
3.31
|
3.31
|
3.22
|
3.31
|
3.31
|
3.31
|
981,900
|
|
|
6/25/2021
|
+0.20 / +6.90%
|
2.85
|
3.10
|
2.80
|
3.10
|
3.03
|
3.10
|
663,900
|
|
|
6/24/2021
|
-0.18 / -5.84%
|
3.01
|
3.08
|
2.90
|
2.90
|
2.98
|
2.90
|
696,700
|
|
|
6/23/2021
|
-0.06 / -1.91%
|
3.12
|
3.20
|
3.03
|
3.08
|
3.09
|
3.08
|
584,300
|
|
|
6/22/2021
|
-0.01 / -0.32%
|
3.19
|
3.20
|
3.10
|
3.14
|
3.15
|
3.14
|
530,400
|
|
|
6/21/2021
|
-0.05 / -1.56%
|
3.20
|
3.25
|
3.10
|
3.15
|
3.15
|
3.15
|
644,300
|
|
|
6/18/2021
|
-0.05 / -1.54%
|
3.27
|
3.29
|
3.18
|
3.20
|
3.21
|
3.20
|
517,000
|
|
|
6/17/2021
|
+0.11 / +3.50%
|
3.14
|
3.27
|
3.00
|
3.25
|
3.21
|
3.25
|
868,000
|
|
|
6/16/2021
|
+0.08 / +2.61%
|
3.06
|
3.20
|
3.00
|
3.14
|
3.09
|
3.14
|
626,500
|
|
|
6/15/2021
|
-0.01 / -0.33%
|
3.07
|
3.13
|
3.00
|
3.06
|
3.08
|
3.06
|
420,400
|
|
|
6/14/2021
|
-0.03 / -0.97%
|
3.00
|
3.13
|
2.90
|
3.07
|
3.06
|
3.07
|
803,100
|
|
|
6/11/2021
|
+0.16 / +5.44%
|
2.74
|
3.14
|
2.74
|
3.10
|
2.97
|
3.10
|
1,700,100
|
|
|
6/10/2021
|
-0.22 / -6.96%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
498,500
|
|
|
6/9/2021
|
-0.23 / -6.78%
|
3.39
|
3.40
|
3.16
|
3.16
|
3.19
|
3.16
|
1,030,300
|
|
|
6/8/2021
|
+0.22 / +6.94%
|
3.39
|
3.39
|
3.20
|
3.39
|
3.39
|
3.39
|
1,960,700
|
|
|
6/7/2021
|
+0.20 / +6.73%
|
3.17
|
3.17
|
3.10
|
3.17
|
3.17
|
3.17
|
2,080,500
|
|
|
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
|
|
|