|
Closing price on 7/3/2020
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.56 |
| Volume |
67,310 |
| Split-adjusted Price |
1.57 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
+0.12 / +6.98%
|
1.80
|
1.84
|
1.75
|
1.84
|
1.83
|
1.84
|
713,970
|
|
|
6/16/2020
|
-0.08 / -4.44%
|
1.85
|
1.88
|
1.71
|
1.72
|
1.77
|
1.72
|
905,720
|
|
|
6/15/2020
|
-0.11 / -5.76%
|
1.92
|
2.00
|
1.80
|
1.80
|
1.92
|
1.80
|
582,720
|
|
|
6/12/2020
|
+0.03 / +1.60%
|
1.75
|
1.93
|
1.75
|
1.91
|
1.84
|
1.91
|
607,430
|
|
|
6/11/2020
|
+0.02 / +1.08%
|
1.98
|
1.99
|
1.88
|
1.88
|
1.98
|
1.88
|
1,721,330
|
|
|
6/10/2020
|
+0.12 / +6.90%
|
1.86
|
1.86
|
1.75
|
1.86
|
1.85
|
1.86
|
1,895,840
|
|
|
6/9/2020
|
+0.11 / +6.75%
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
266,320
|
|
|
6/8/2020
|
+0.10 / +6.54%
|
1.53
|
1.63
|
1.53
|
1.63
|
1.61
|
1.63
|
1,204,700
|
|
|
6/5/2020
|
-0.01 / -0.65%
|
1.47
|
1.55
|
1.46
|
1.53
|
1.50
|
1.53
|
350,320
|
|
|
6/4/2020
|
-0.04 / -2.53%
|
1.60
|
1.60
|
1.50
|
1.54
|
1.53
|
1.54
|
306,540
|
|
|
6/3/2020
|
0.00 / 0.00%
|
1.55
|
1.59
|
1.50
|
1.58
|
1.55
|
1.58
|
136,280
|
|
|
6/2/2020
|
+0.05 / +3.27%
|
1.53
|
1.63
|
1.53
|
1.58
|
1.59
|
1.58
|
551,490
|
|
|
6/1/2020
|
+0.07 / +4.79%
|
1.47
|
1.55
|
1.47
|
1.53
|
1.52
|
1.53
|
547,560
|
|
|
5/29/2020
|
+0.05 / +3.55%
|
1.40
|
1.49
|
1.37
|
1.46
|
1.41
|
1.46
|
212,460
|
|
|
5/28/2020
|
-0.03 / -2.08%
|
1.44
|
1.44
|
1.40
|
1.41
|
1.41
|
1.41
|
200,060
|
|
|
5/27/2020
|
-0.01 / -0.69%
|
1.48
|
1.48
|
1.43
|
1.44
|
1.44
|
1.44
|
90,100
|
|
|
5/26/2020
|
-0.01 / -0.68%
|
1.45
|
1.45
|
1.41
|
1.45
|
1.43
|
1.45
|
210,570
|
|
|
5/25/2020
|
-0.02 / -1.35%
|
1.48
|
1.48
|
1.39
|
1.46
|
1.42
|
1.46
|
147,830
|
|
|