|
Closing price on 8/18/2022
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
503,700 |
| Split-adjusted Price |
3.10 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
503,700
|
|
|
8/17/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
576,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
743,700
|
|
|
8/15/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
627,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
694,800
|
|
|
8/11/2022
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.30
|
3.50
|
3.40
|
3.50
|
1,041,300
|
|
|
8/10/2022
|
+0.30 / +9.38%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.40
|
3.50
|
2,006,600
|
|
|
8/9/2022
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
1,904,700
|
|
|
8/8/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
450,900
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
568,600
|
|
|
8/4/2022
|
+0.20 / +6.90%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
1,136,200
|
|
|
8/3/2022
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
526,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
428,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
280,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
310,500
|
|
|
7/28/2022
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
455,300
|
|
|
7/27/2022
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
173,400
|
|
|
7/26/2022
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
209,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
629,990
|
|
|
7/22/2022
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
763,300
|
|
|
7/21/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
686,400
|
|
|
7/20/2022
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
570,100
|
|
|
7/19/2022
|
+0.30 / +10.34%
|
2.90
|
3.30
|
2.80
|
3.20
|
3.10
|
3.20
|
2,053,200
|
|
|
7/18/2022
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
531,800
|
|
|
7/15/2022
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
463,600
|
|
|
7/14/2022
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
563,500
|
|
|
7/13/2022
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
424,500
|
|
|
7/12/2022
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
403,700
|
|
|
7/11/2022
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
277,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
327,700
|
|
|