|
Closing price on 8/26/2021
|
|
| Open |
2.79 |
| High |
2.81 |
| Low |
2.74 |
| Volume |
240,800 |
| Split-adjusted Price |
2.74 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.01 / -0.36%
|
2.79
|
2.81
|
2.74
|
2.74
|
2.77
|
2.74
|
240,800
|
|
|
8/25/2021
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.72
|
2.75
|
2.74
|
2.75
|
173,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
2.75
|
2.80
|
2.70
|
2.77
|
2.75
|
2.77
|
489,000
|
|
|
8/23/2021
|
-0.06 / -2.12%
|
2.85
|
2.88
|
2.75
|
2.77
|
2.79
|
2.77
|
355,600
|
|
|
8/20/2021
|
-0.07 / -2.41%
|
2.80
|
2.90
|
2.80
|
2.83
|
2.85
|
2.83
|
425,600
|
|
|
8/19/2021
|
-0.02 / -0.68%
|
2.89
|
2.92
|
2.85
|
2.90
|
2.88
|
2.90
|
570,400
|
|
|
8/18/2021
|
-0.07 / -2.34%
|
2.90
|
2.96
|
2.90
|
2.92
|
2.93
|
2.92
|
296,700
|
|
|
8/17/2021
|
-0.01 / -0.33%
|
3.03
|
3.03
|
2.93
|
2.99
|
2.97
|
2.99
|
395,200
|
|
|
8/16/2021
|
+0.13 / +4.53%
|
2.86
|
3.00
|
2.86
|
3.00
|
2.96
|
3.00
|
436,500
|
|
|
8/13/2021
|
-0.09 / -3.04%
|
2.96
|
2.96
|
2.87
|
2.87
|
2.91
|
2.87
|
418,800
|
|
|
8/12/2021
|
-0.05 / -1.66%
|
3.00
|
3.01
|
2.93
|
2.96
|
2.97
|
2.96
|
408,400
|
|
|
8/11/2021
|
-0.13 / -4.14%
|
3.02
|
3.10
|
3.00
|
3.01
|
3.04
|
3.01
|
475,100
|
|
|
8/10/2021
|
+0.19 / +6.44%
|
2.94
|
3.14
|
2.89
|
3.14
|
2.95
|
3.14
|
611,700
|
|
|
8/9/2021
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.89
|
2.95
|
2.93
|
2.95
|
464,400
|
|
|
8/6/2021
|
-0.05 / -1.65%
|
3.17
|
3.17
|
2.95
|
2.98
|
3.04
|
2.98
|
493,400
|
|
|
8/5/2021
|
+0.19 / +6.69%
|
2.83
|
3.03
|
2.81
|
3.03
|
2.96
|
3.03
|
843,100
|
|
|
8/4/2021
|
+0.04 / +1.43%
|
2.80
|
2.86
|
2.74
|
2.84
|
2.84
|
2.84
|
463,900
|
|
|
8/3/2021
|
+0.07 / +2.56%
|
2.74
|
2.85
|
2.72
|
2.80
|
2.77
|
2.80
|
270,400
|
|
|
8/2/2021
|
-0.03 / -1.09%
|
2.77
|
2.79
|
2.72
|
2.73
|
2.74
|
2.73
|
286,100
|
|
|
7/30/2021
|
-0.02 / -0.72%
|
2.73
|
2.80
|
2.71
|
2.76
|
2.74
|
2.76
|
359,600
|
|
|
7/29/2021
|
-0.02 / -0.71%
|
2.85
|
2.85
|
2.77
|
2.78
|
2.79
|
2.78
|
249,400
|
|
|
7/28/2021
|
+0.01 / +0.36%
|
2.90
|
2.90
|
2.78
|
2.80
|
2.81
|
2.80
|
172,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
2.79
|
2.84
|
2.78
|
2.79
|
2.80
|
2.79
|
197,200
|
|
|
7/26/2021
|
-0.03 / -1.06%
|
2.80
|
2.80
|
2.70
|
2.79
|
2.75
|
2.79
|
195,700
|
|
|
7/23/2021
|
-0.04 / -1.40%
|
2.94
|
2.94
|
2.82
|
2.82
|
2.87
|
2.82
|
156,000
|
|
|
7/22/2021
|
+0.06 / +2.14%
|
2.79
|
2.89
|
2.77
|
2.86
|
2.83
|
2.86
|
237,100
|
|
|
7/21/2021
|
+0.05 / +1.82%
|
2.75
|
2.90
|
2.75
|
2.80
|
2.79
|
2.80
|
171,200
|
|
|
7/20/2021
|
+0.15 / +5.77%
|
2.60
|
2.75
|
2.54
|
2.75
|
2.64
|
2.75
|
258,700
|
|
|
7/19/2021
|
-0.19 / -6.81%
|
2.78
|
2.78
|
2.60
|
2.60
|
2.65
|
2.60
|
385,600
|
|
|
7/16/2021
|
-0.06 / -2.11%
|
2.86
|
2.92
|
2.76
|
2.79
|
2.81
|
2.79
|
354,200
|
|
|