|
Closing price on 8/6/2019
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.75 |
| Volume |
1,071,440 |
| Split-adjusted Price |
24.00 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.85
|
24.00
|
1,071,440
|
|
|
8/5/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.90
|
24.00
|
23.97
|
24.00
|
1,289,330
|
|
|
8/2/2019
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.60
|
24.00
|
23.87
|
24.00
|
1,202,410
|
|
|
8/1/2019
|
-0.05 / -0.21%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
24.10
|
936,000
|
|
|
7/31/2019
|
0.00 / 0.00%
|
24.15
|
24.25
|
24.05
|
24.15
|
24.15
|
24.15
|
877,230
|
|
|
7/30/2019
|
0.00 / 0.00%
|
24.15
|
24.45
|
24.05
|
24.15
|
24.18
|
24.15
|
863,440
|
|
|
7/29/2019
|
0.00 / 0.00%
|
24.15
|
24.25
|
24.05
|
24.15
|
24.11
|
24.15
|
806,610
|
|
|
7/26/2019
|
-0.25 / -1.02%
|
24.40
|
24.40
|
24.00
|
24.15
|
24.14
|
24.15
|
932,360
|
|
|
7/25/2019
|
-0.40 / -1.61%
|
24.70
|
24.80
|
24.40
|
24.40
|
24.71
|
24.40
|
700,910
|
|
|
7/24/2019
|
+0.10 / +0.40%
|
24.75
|
24.80
|
24.65
|
24.80
|
24.72
|
24.80
|
2,037,300
|
|
|
7/23/2019
|
-0.15 / -0.60%
|
24.80
|
24.85
|
24.60
|
24.70
|
24.66
|
24.70
|
4,212,950
|
|
|
7/22/2019
|
-0.15 / -0.60%
|
24.75
|
24.85
|
24.60
|
24.85
|
24.71
|
24.85
|
718,390
|
|
|
7/19/2019
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.65
|
25.00
|
24.93
|
25.00
|
1,137,640
|
|
|
7/18/2019
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.55
|
24.80
|
24.75
|
24.80
|
784,360
|
|
|
7/17/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.80
|
24.81
|
24.80
|
758,640
|
|
|
7/16/2019
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.35
|
24.80
|
24.57
|
24.80
|
1,076,280
|
|
|
7/15/2019
|
+0.25 / +1.04%
|
24.15
|
24.40
|
23.95
|
24.40
|
24.16
|
24.40
|
994,840
|
|
|
7/12/2019
|
-0.35 / -1.43%
|
24.50
|
24.55
|
23.95
|
24.15
|
24.13
|
24.15
|
720,430
|
|
|
7/11/2019
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.20
|
24.50
|
24.83
|
24.50
|
668,420
|
|
|
7/10/2019
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.80
|
25.00
|
25.05
|
25.00
|
829,350
|
|
|
7/9/2019
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.82
|
25.00
|
1,041,040
|
|
|
7/8/2019
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.40
|
24.70
|
24.60
|
24.70
|
976,080
|
|
|
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
|
|
|