|
Closing price on 7/29/2020
|
|
| Open |
1.29 |
| High |
1.29 |
| Low |
1.20 |
| Volume |
231,950 |
| Split-adjusted Price |
1.23 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.06 / -4.65%
|
1.29
|
1.29
|
1.20
|
1.23
|
1.21
|
1.23
|
231,950
|
|
|
7/28/2020
|
+0.04 / +3.20%
|
1.21
|
1.30
|
1.21
|
1.29
|
1.25
|
1.29
|
137,210
|
|
|
7/27/2020
|
-0.09 / -6.72%
|
1.25
|
1.30
|
1.25
|
1.25
|
1.25
|
1.25
|
435,670
|
|
|
7/24/2020
|
-0.10 / -6.94%
|
1.44
|
1.44
|
1.34
|
1.34
|
1.35
|
1.34
|
381,050
|
|
|
7/23/2020
|
-0.05 / -3.36%
|
1.48
|
1.50
|
1.40
|
1.44
|
1.43
|
1.44
|
211,180
|
|
|
7/22/2020
|
-0.04 / -2.61%
|
1.53
|
1.53
|
1.45
|
1.49
|
1.48
|
1.49
|
230,350
|
|
|
7/21/2020
|
-0.01 / -0.65%
|
1.54
|
1.55
|
1.50
|
1.53
|
1.51
|
1.53
|
77,740
|
|
|
7/20/2020
|
-0.02 / -1.28%
|
1.59
|
1.59
|
1.50
|
1.54
|
1.52
|
1.54
|
235,250
|
|
|
7/17/2020
|
-0.04 / -2.50%
|
1.60
|
1.60
|
1.56
|
1.56
|
1.57
|
1.56
|
125,570
|
|
|
7/16/2020
|
0.00 / 0.00%
|
1.55
|
1.60
|
1.55
|
1.60
|
1.58
|
1.60
|
48,010
|
|
|
7/15/2020
|
+0.02 / +1.27%
|
1.60
|
1.63
|
1.57
|
1.60
|
1.60
|
1.60
|
67,600
|
|
|
7/14/2020
|
-0.05 / -3.07%
|
1.63
|
1.63
|
1.52
|
1.58
|
1.55
|
1.58
|
369,450
|
|
|
7/13/2020
|
+0.03 / +1.88%
|
1.71
|
1.71
|
1.60
|
1.63
|
1.65
|
1.63
|
149,320
|
|
|
7/10/2020
|
-0.04 / -2.44%
|
1.64
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
309,800
|
|
|
7/9/2020
|
+0.10 / +6.49%
|
1.54
|
1.64
|
1.53
|
1.64
|
1.63
|
1.64
|
533,640
|
|
|
7/8/2020
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.50
|
1.54
|
1.52
|
1.54
|
52,520
|
|
|
7/7/2020
|
-0.01 / -0.65%
|
1.54
|
1.59
|
1.50
|
1.54
|
1.53
|
1.54
|
104,240
|
|
|
7/6/2020
|
-0.02 / -1.27%
|
1.57
|
1.59
|
1.51
|
1.55
|
1.55
|
1.55
|
177,290
|
|
|
7/3/2020
|
-0.03 / -1.88%
|
1.60
|
1.60
|
1.56
|
1.57
|
1.57
|
1.57
|
67,310
|
|
|
7/2/2020
|
+0.03 / +1.91%
|
1.58
|
1.65
|
1.58
|
1.60
|
1.62
|
1.60
|
182,890
|
|
|
7/1/2020
|
+0.10 / +6.80%
|
1.45
|
1.57
|
1.45
|
1.57
|
1.53
|
1.57
|
225,860
|
|
|
6/30/2020
|
-0.11 / -6.96%
|
1.58
|
1.60
|
1.47
|
1.47
|
1.51
|
1.47
|
514,760
|
|
|
6/29/2020
|
-0.11 / -6.51%
|
1.70
|
1.70
|
1.58
|
1.58
|
1.59
|
1.58
|
873,660
|
|
|
6/26/2020
|
-0.02 / -1.17%
|
1.70
|
1.75
|
1.66
|
1.69
|
1.69
|
1.69
|
454,630
|
|
|
6/25/2020
|
-0.05 / -2.84%
|
1.67
|
1.75
|
1.67
|
1.71
|
1.69
|
1.71
|
354,050
|
|
|
6/24/2020
|
-0.06 / -3.30%
|
1.79
|
1.85
|
1.76
|
1.76
|
1.80
|
1.76
|
448,760
|
|
|
6/23/2020
|
-0.03 / -1.62%
|
1.86
|
1.86
|
1.77
|
1.82
|
1.83
|
1.82
|
419,560
|
|
|
6/22/2020
|
+0.01 / +0.54%
|
1.82
|
1.89
|
1.79
|
1.85
|
1.84
|
1.85
|
613,810
|
|
|
6/19/2020
|
+0.04 / +2.22%
|
1.76
|
1.89
|
1.76
|
1.84
|
1.84
|
1.84
|
338,060
|
|
|
6/18/2020
|
-0.04 / -2.17%
|
1.92
|
1.93
|
1.80
|
1.80
|
1.88
|
1.80
|
426,390
|
|
|