|
Closing price on 8/3/2021
|
|
| Open |
2.74 |
| High |
2.85 |
| Low |
2.72 |
| Volume |
270,400 |
| Split-adjusted Price |
2.80 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2021
|
-0.12 / -4.04%
|
2.91
|
2.95
|
2.81
|
2.85
|
2.88
|
2.85
|
452,900
|
|
|
7/14/2021
|
+0.08 / +2.77%
|
3.02
|
3.02
|
2.90
|
2.97
|
2.94
|
2.97
|
266,600
|
|
|
7/13/2021
|
+0.18 / +6.64%
|
2.80
|
2.89
|
2.75
|
2.89
|
2.81
|
2.89
|
317,600
|
|
|
7/12/2021
|
-0.20 / -6.87%
|
2.90
|
2.98
|
2.71
|
2.71
|
2.73
|
2.71
|
798,300
|
|
|
7/9/2021
|
-0.10 / -3.32%
|
2.99
|
3.06
|
2.90
|
2.91
|
2.97
|
2.91
|
211,500
|
|
|
7/8/2021
|
+0.06 / +2.03%
|
2.95
|
3.08
|
2.95
|
3.01
|
3.02
|
3.01
|
157,300
|
|
|
7/7/2021
|
-0.05 / -1.67%
|
2.80
|
3.00
|
2.80
|
2.95
|
2.89
|
2.95
|
577,300
|
|
|
7/6/2021
|
-0.08 / -2.60%
|
3.02
|
3.16
|
3.00
|
3.00
|
3.05
|
3.00
|
555,400
|
|
|
7/5/2021
|
-0.12 / -3.75%
|
3.20
|
3.20
|
3.00
|
3.08
|
3.10
|
3.08
|
557,400
|
|
|
7/2/2021
|
-0.05 / -1.54%
|
3.13
|
3.46
|
3.10
|
3.20
|
3.25
|
3.20
|
278,300
|
|
|
7/1/2021
|
-0.05 / -1.52%
|
3.12
|
3.29
|
3.08
|
3.25
|
3.13
|
3.25
|
948,000
|
|
|
6/30/2021
|
-0.24 / -6.78%
|
3.78
|
3.78
|
3.30
|
3.30
|
3.47
|
3.30
|
1,968,700
|
|
|
6/29/2021
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
640,300
|
|
|
6/28/2021
|
+0.21 / +6.77%
|
3.31
|
3.31
|
3.22
|
3.31
|
3.31
|
3.31
|
981,900
|
|
|
6/25/2021
|
+0.20 / +6.90%
|
2.85
|
3.10
|
2.80
|
3.10
|
3.03
|
3.10
|
663,900
|
|
|
6/24/2021
|
-0.18 / -5.84%
|
3.01
|
3.08
|
2.90
|
2.90
|
2.98
|
2.90
|
696,700
|
|
|
6/23/2021
|
-0.06 / -1.91%
|
3.12
|
3.20
|
3.03
|
3.08
|
3.09
|
3.08
|
584,300
|
|
|