|
|
Closing price on 8/9/2018
|
|
| Open |
15.05 |
| High |
15.05 |
| Low |
14.85 |
| Volume |
1,395,190 |
| Split-adjusted Price |
14.95 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.85
|
14.95
|
14.95
|
14.95
|
1,395,190
|
|
|
8/8/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
15.00
|
1,001,820
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.96
|
15.00
|
1,054,270
|
|
|
8/6/2018
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.85
|
15.00
|
14.92
|
15.00
|
867,220
|
|
|
8/3/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.95
|
15.05
|
15.04
|
15.05
|
814,260
|
|
|
8/2/2018
|
+0.05 / +0.33%
|
14.80
|
15.05
|
14.80
|
15.05
|
14.97
|
15.05
|
1,365,440
|
|
|
8/1/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.95
|
15.00
|
980,980
|
|
|
7/31/2018
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.35
|
15.00
|
14.78
|
15.00
|
1,249,400
|
|
|
7/30/2018
|
-1.05 / -6.38%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.32
|
15.40
|
387,780
|
|
|
7/27/2018
|
-1.20 / -6.80%
|
17.20
|
17.65
|
16.45
|
16.45
|
16.52
|
16.45
|
217,780
|
|
|
7/26/2018
|
-1.30 / -6.86%
|
19.00
|
19.10
|
17.65
|
17.65
|
18.60
|
17.65
|
1,136,210
|
|
|
7/25/2018
|
+1.20 / +6.76%
|
17.85
|
18.95
|
17.65
|
18.95
|
18.28
|
18.95
|
1,861,110
|
|
|
7/24/2018
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.40
|
17.75
|
17.20
|
17.75
|
1,756,790
|
|
|
7/23/2018
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.45
|
16.60
|
1,071,320
|
|
|
7/20/2018
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.15
|
16.20
|
240,650
|
|
|
7/19/2018
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.15
|
16.01
|
16.15
|
660,440
|
|
|
7/18/2018
|
-0.25 / -1.54%
|
16.10
|
16.25
|
16.00
|
16.00
|
16.11
|
16.00
|
1,113,210
|
|
|
7/17/2018
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.20
|
16.25
|
16.20
|
16.25
|
914,750
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.00
|
16.20
|
16.19
|
16.20
|
516,230
|
|
|
7/13/2018
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.14
|
16.20
|
688,890
|
|
|
7/12/2018
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.15
|
16.08
|
16.15
|
498,470
|
|
|
7/11/2018
|
+0.05 / +0.31%
|
16.05
|
16.10
|
15.90
|
16.10
|
16.05
|
16.10
|
931,560
|
|
|
7/10/2018
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.00
|
16.05
|
720,790
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.00
|
16.00
|
740,270
|
|
|
7/6/2018
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.75
|
16.00
|
15.82
|
16.00
|
227,410
|
|
|
7/5/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.50
|
15.90
|
484,640
|
|
|
7/4/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.46
|
15.90
|
240,310
|
|
|
7/3/2018
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.30
|
15.85
|
15.61
|
15.85
|
652,530
|
|
|
7/2/2018
|
-0.45 / -2.73%
|
16.40
|
16.50
|
16.05
|
16.05
|
16.33
|
16.05
|
1,369,060
|
|
|
6/29/2018
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.35
|
16.50
|
16.62
|
16.50
|
1,213,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|