|
Closing price on 7/5/2019
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.85 |
| Volume |
951,090 |
| Split-adjusted Price |
24.50 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.15
|
23.40
|
23.39
|
23.40
|
791,370
|
|
|
6/4/2019
|
+0.15 / +0.65%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.26
|
23.40
|
701,980
|
|
|
6/3/2019
|
-0.05 / -0.21%
|
23.30
|
23.40
|
22.95
|
23.25
|
23.20
|
23.25
|
2,053,730
|
|
|
5/31/2019
|
-0.25 / -1.06%
|
23.45
|
23.60
|
23.15
|
23.30
|
23.40
|
23.30
|
763,680
|
|
|
5/30/2019
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.45
|
23.55
|
23.61
|
23.55
|
682,300
|
|
|
5/29/2019
|
-0.90 / -3.61%
|
24.50
|
24.90
|
24.00
|
24.00
|
24.37
|
24.00
|
750,830
|
|
|
5/28/2019
|
-0.25 / -0.99%
|
25.30
|
25.45
|
24.45
|
24.90
|
24.74
|
24.90
|
1,067,470
|
|
|
5/27/2019
|
+1.60 / +6.79%
|
23.55
|
25.15
|
23.35
|
25.15
|
24.38
|
25.15
|
1,431,710
|
|
|