|
Closing price on 9/13/2017
|
|
| Open |
14.35 |
| High |
14.55 |
| Low |
14.15 |
| Volume |
3,146,530 |
| Split-adjusted Price |
13.91 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+0.05 / +0.35%
|
14.35
|
14.55
|
14.15
|
14.50
|
14.35
|
13.91
|
3,146,530
|
|
|
9/12/2017
|
+0.20 / +1.40%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.20
|
13.86
|
4,638,400
|
|
|
9/11/2017
|
-0.45 / -3.06%
|
14.35
|
14.70
|
14.25
|
14.25
|
14.29
|
13.67
|
1,754,030
|
|
|
9/8/2017
|
-0.55 / -3.61%
|
15.25
|
15.25
|
14.60
|
14.70
|
14.83
|
14.10
|
2,077,590
|
|
|
9/7/2017
|
-0.10 / -0.65%
|
15.40
|
15.95
|
14.60
|
15.25
|
15.51
|
14.63
|
3,837,270
|
|
|
9/6/2017
|
+1.00 / +6.97%
|
14.30
|
15.35
|
14.25
|
15.35
|
14.98
|
14.73
|
4,320,950
|
|
|
9/5/2017
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.10
|
14.35
|
14.18
|
13.77
|
1,692,790
|
|
|
9/1/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
13.77
|
340,370
|
|
|
8/31/2017
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.40
|
14.39
|
13.81
|
524,760
|
|
|
8/30/2017
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.29
|
13.81
|
581,850
|
|
|
8/29/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.15
|
14.35
|
14.27
|
13.77
|
802,200
|
|
|
8/28/2017
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.28
|
13.77
|
623,130
|
|
|
8/25/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.29
|
13.67
|
688,180
|
|
|
8/24/2017
|
-0.10 / -0.70%
|
14.35
|
14.45
|
14.00
|
14.25
|
14.32
|
13.67
|
628,960
|
|
|
8/23/2017
|
-0.10 / -0.69%
|
14.45
|
14.55
|
14.25
|
14.35
|
14.41
|
13.77
|
632,330
|
|
|
8/22/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.41
|
13.86
|
597,190
|
|
|
8/21/2017
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.26
|
13.77
|
599,090
|
|
|
8/18/2017
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.27
|
13.72
|
650,720
|
|
|
8/17/2017
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.22
|
13.67
|
859,800
|
|
|
8/16/2017
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.28
|
13.72
|
580,040
|
|
|
8/15/2017
|
+0.05 / +0.35%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.32
|
13.72
|
491,300
|
|
|
8/14/2017
|
-0.15 / -1.04%
|
14.35
|
14.50
|
14.15
|
14.25
|
14.23
|
13.67
|
864,050
|
|
|
8/11/2017
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.20
|
14.40
|
14.41
|
13.81
|
1,382,370
|
|
|
8/10/2017
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.10
|
14.35
|
14.34
|
13.77
|
561,390
|
|
|
8/9/2017
|
+0.15 / +1.06%
|
14.20
|
14.30
|
13.95
|
14.30
|
14.13
|
13.72
|
691,260
|
|
|
8/8/2017
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.17
|
13.57
|
655,200
|
|
|
8/7/2017
|
-0.20 / -1.38%
|
14.45
|
14.80
|
14.10
|
14.30
|
14.48
|
13.72
|
1,131,240
|
|
|
8/4/2017
|
+0.55 / +3.94%
|
13.90
|
14.55
|
13.75
|
14.50
|
14.16
|
13.91
|
1,500,820
|
|
|
8/3/2017
|
+0.25 / +1.82%
|
13.70
|
13.95
|
13.55
|
13.95
|
13.71
|
13.38
|
665,440
|
|
|
8/2/2017
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.15
|
13.70
|
13.51
|
13.14
|
1,275,830
|
|
|