|
Closing price on 9/15/2022
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
264,600 |
| Split-adjusted Price |
2.90 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
264,600
|
|
|
9/14/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
302,400
|
|
|
9/13/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
88,300
|
|
|
9/12/2022
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
263,100
|
|
|
9/9/2022
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
514,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
222,600
|
|
|
9/7/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
368,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
644,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
151,300
|
|
|
8/31/2022
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
277,700
|
|
|
8/30/2022
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.10
|
3.00
|
370,900
|
|
|
8/29/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
486,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
428,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
621,900
|
|
|
8/24/2022
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
271,100
|
|
|
8/23/2022
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
405,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
560,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
530,200
|
|
|
8/18/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
503,700
|
|
|
8/17/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
576,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
743,700
|
|
|
8/15/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
627,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
694,800
|
|
|
8/11/2022
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.30
|
3.50
|
3.40
|
3.50
|
1,041,300
|
|
|
8/10/2022
|
+0.30 / +9.38%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.40
|
3.50
|
2,006,600
|
|
|
8/9/2022
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
1,904,700
|
|
|
8/8/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
450,900
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
568,600
|
|
|
8/4/2022
|
+0.20 / +6.90%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
1,136,200
|
|
|
8/3/2022
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
526,300
|
|
|