|
Closing price on 8/14/2017
|
|
| Open |
14.35 |
| High |
14.50 |
| Low |
14.15 |
| Volume |
864,050 |
| Split-adjusted Price |
13.67 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.15 / -1.04%
|
14.35
|
14.50
|
14.15
|
14.25
|
14.23
|
13.67
|
864,050
|
|
|
8/11/2017
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.20
|
14.40
|
14.41
|
13.81
|
1,382,370
|
|
|
8/10/2017
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.10
|
14.35
|
14.34
|
13.77
|
561,390
|
|
|
8/9/2017
|
+0.15 / +1.06%
|
14.20
|
14.30
|
13.95
|
14.30
|
14.13
|
13.72
|
691,260
|
|
|
8/8/2017
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.17
|
13.57
|
655,200
|
|
|
8/7/2017
|
-0.20 / -1.38%
|
14.45
|
14.80
|
14.10
|
14.30
|
14.48
|
13.72
|
1,131,240
|
|
|
8/4/2017
|
+0.55 / +3.94%
|
13.90
|
14.55
|
13.75
|
14.50
|
14.16
|
13.91
|
1,500,820
|
|
|
8/3/2017
|
+0.25 / +1.82%
|
13.70
|
13.95
|
13.55
|
13.95
|
13.71
|
13.38
|
665,440
|
|
|
8/2/2017
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.15
|
13.70
|
13.51
|
13.14
|
1,275,830
|
|
|
8/1/2017
|
+0.20 / +1.54%
|
12.95
|
13.20
|
12.85
|
13.20
|
13.05
|
12.66
|
535,320
|
|
|
7/31/2017
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.85
|
13.00
|
12.93
|
12.47
|
444,180
|
|
|
7/28/2017
|
+0.10 / +0.78%
|
12.70
|
12.85
|
12.60
|
12.85
|
12.76
|
12.33
|
460,120
|
|
|
7/27/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.72
|
12.23
|
416,460
|
|
|
7/26/2017
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.78
|
12.28
|
439,970
|
|
|
7/25/2017
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
12.18
|
472,420
|
|
|
7/24/2017
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.35
|
12.60
|
12.46
|
12.09
|
824,520
|
|
|
7/21/2017
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.30
|
12.75
|
12.51
|
12.23
|
798,830
|
|
|
7/20/2017
|
-0.35 / -2.69%
|
12.90
|
12.90
|
12.35
|
12.65
|
12.59
|
12.14
|
952,500
|
|
|
7/19/2017
|
-0.60 / -4.41%
|
13.55
|
13.80
|
13.00
|
13.00
|
13.63
|
12.47
|
909,950
|
|
|
7/18/2017
|
+0.15 / +1.12%
|
13.40
|
14.30
|
13.20
|
13.60
|
13.85
|
13.05
|
2,369,010
|
|
|
7/17/2017
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.55
|
13.45
|
13.04
|
12.90
|
1,973,130
|
|
|
7/14/2017
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.55
|
12.60
|
12.62
|
12.09
|
407,780
|
|
|
7/13/2017
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.60
|
12.75
|
12.74
|
12.23
|
380,050
|
|
|
7/12/2017
|
0.00 / 0.00%
|
12.75
|
12.95
|
12.75
|
12.80
|
12.82
|
12.28
|
426,480
|
|
|
7/11/2017
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.50
|
12.80
|
12.75
|
12.28
|
658,910
|
|
|
7/10/2017
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.55
|
12.70
|
12.69
|
12.18
|
424,930
|
|
|
7/7/2017
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.71
|
12.18
|
148,970
|
|
|
7/6/2017
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.55
|
12.75
|
12.67
|
12.23
|
204,680
|
|
|
7/5/2017
|
-0.10 / -0.79%
|
12.65
|
12.85
|
12.55
|
12.60
|
12.69
|
12.09
|
162,040
|
|
|
7/4/2017
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.50
|
12.70
|
12.65
|
12.18
|
158,680
|
|
|