|
|
Closing price on 9/12/2018
|
|
| Open |
15.00 |
| High |
15.05 |
| Low |
15.00 |
| Volume |
1,688,410 |
| Split-adjusted Price |
15.05 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.03
|
15.05
|
1,688,410
|
|
|
9/11/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.80
|
15.00
|
14.99
|
15.00
|
1,619,040
|
|
|
9/10/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
2,125,150
|
|
|
9/7/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.91
|
15.00
|
1,638,530
|
|
|
9/6/2018
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
15.00
|
14.91
|
15.00
|
2,237,450
|
|
|
9/5/2018
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.90
|
15.05
|
15.00
|
15.05
|
1,924,540
|
|
|
9/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
1,701,580
|
|
|
8/31/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.45
|
15.00
|
14.72
|
15.00
|
2,639,430
|
|
|
8/30/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.91
|
15.00
|
2,001,660
|
|
|
8/29/2018
|
-0.05 / -0.33%
|
15.05
|
15.10
|
14.95
|
15.00
|
15.00
|
15.00
|
1,293,290
|
|
|
8/28/2018
|
+0.05 / +0.33%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.05
|
15.05
|
1,148,620
|
|
|
8/27/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.99
|
15.00
|
1,259,570
|
|
|
8/24/2018
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.85
|
15.00
|
15.01
|
15.00
|
1,306,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.40
|
15.40
|
1,237,080
|
|
|
8/22/2018
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.40
|
15.40
|
15.40
|
1,079,310
|
|
|
8/21/2018
|
+0.35 / +2.33%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
15.40
|
2,050,710
|
|
|
8/20/2018
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.90
|
15.05
|
15.00
|
15.05
|
2,173,060
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
15.00
|
1,959,150
|
|
|
8/16/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
15.00
|
1,528,260
|
|
|
8/15/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
1,513,390
|
|
|
8/14/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
15.00
|
1,708,370
|
|
|
8/13/2018
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.95
|
15.00
|
1,872,090
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.95
|
14.95
|
1,227,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|