|
Closing price on 9/28/2020
|
|
| Open |
1.41 |
| High |
1.44 |
| Low |
1.37 |
| Volume |
229,510 |
| Split-adjusted Price |
1.37 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.04 / -2.84%
|
1.41
|
1.44
|
1.37
|
1.37
|
1.39
|
1.37
|
229,510
|
|
|
9/25/2020
|
-0.02 / -1.40%
|
1.45
|
1.45
|
1.40
|
1.41
|
1.43
|
1.41
|
51,730
|
|
|
9/24/2020
|
-0.02 / -1.38%
|
1.47
|
1.47
|
1.40
|
1.43
|
1.41
|
1.43
|
279,270
|
|
|
9/23/2020
|
+0.03 / +2.11%
|
1.48
|
1.48
|
1.42
|
1.45
|
1.43
|
1.45
|
195,370
|
|
|
9/22/2020
|
-0.04 / -2.74%
|
1.46
|
1.46
|
1.41
|
1.42
|
1.42
|
1.42
|
167,370
|
|
|
9/21/2020
|
-0.02 / -1.35%
|
1.41
|
1.48
|
1.41
|
1.46
|
1.44
|
1.46
|
138,940
|
|
|
9/18/2020
|
0.00 / 0.00%
|
1.49
|
1.50
|
1.48
|
1.48
|
1.48
|
1.48
|
280,970
|
|
|
9/17/2020
|
+0.01 / +0.68%
|
1.47
|
1.51
|
1.40
|
1.48
|
1.44
|
1.48
|
313,020
|
|
|
9/16/2020
|
0.00 / 0.00%
|
1.47
|
1.52
|
1.40
|
1.47
|
1.45
|
1.47
|
359,000
|
|
|
9/15/2020
|
-0.09 / -5.77%
|
1.56
|
1.62
|
1.46
|
1.47
|
1.53
|
1.47
|
559,940
|
|
|
9/14/2020
|
+0.10 / +6.85%
|
1.46
|
1.56
|
1.46
|
1.56
|
1.55
|
1.56
|
537,710
|
|
|
9/11/2020
|
+0.06 / +4.29%
|
1.41
|
1.48
|
1.38
|
1.46
|
1.44
|
1.46
|
416,510
|
|
|
9/10/2020
|
+0.09 / +6.87%
|
1.31
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
663,540
|
|
|
9/9/2020
|
0.00 / 0.00%
|
1.31
|
1.31
|
1.28
|
1.31
|
1.30
|
1.31
|
120,320
|
|
|
9/8/2020
|
+0.01 / +0.77%
|
1.33
|
1.33
|
1.29
|
1.31
|
1.32
|
1.31
|
88,820
|
|
|
9/7/2020
|
-0.01 / -0.76%
|
1.33
|
1.33
|
1.30
|
1.30
|
1.31
|
1.30
|
138,480
|
|
|
9/4/2020
|
-0.01 / -0.76%
|
1.25
|
1.35
|
1.25
|
1.31
|
1.29
|
1.31
|
85,990
|
|
|
9/3/2020
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.31
|
1.32
|
1.33
|
1.32
|
94,120
|
|
|
9/1/2020
|
-0.04 / -2.94%
|
1.31
|
1.38
|
1.31
|
1.32
|
1.33
|
1.32
|
93,500
|
|
|
8/31/2020
|
-0.01 / -0.73%
|
1.37
|
1.38
|
1.35
|
1.36
|
1.36
|
1.36
|
114,830
|
|
|
8/28/2020
|
+0.03 / +2.24%
|
1.35
|
1.37
|
1.31
|
1.37
|
1.33
|
1.37
|
160,650
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.31
|
1.34
|
1.31
|
1.34
|
49,430
|
|
|
8/26/2020
|
-0.02 / -1.47%
|
1.34
|
1.37
|
1.31
|
1.34
|
1.32
|
1.34
|
52,180
|
|
|
8/25/2020
|
+0.02 / +1.49%
|
1.35
|
1.37
|
1.33
|
1.36
|
1.34
|
1.36
|
110,290
|
|
|
8/24/2020
|
+0.04 / +3.08%
|
1.32
|
1.34
|
1.30
|
1.34
|
1.32
|
1.34
|
108,330
|
|
|
8/21/2020
|
0.00 / 0.00%
|
1.31
|
1.31
|
1.27
|
1.30
|
1.30
|
1.30
|
79,360
|
|
|
8/20/2020
|
0.00 / 0.00%
|
1.31
|
1.31
|
1.28
|
1.30
|
1.29
|
1.30
|
53,520
|
|
|
8/19/2020
|
0.00 / 0.00%
|
1.33
|
1.34
|
1.30
|
1.30
|
1.30
|
1.30
|
31,440
|
|
|
8/18/2020
|
-0.01 / -0.76%
|
1.34
|
1.34
|
1.30
|
1.30
|
1.32
|
1.30
|
90,200
|
|
|
8/17/2020
|
+0.01 / +0.77%
|
1.30
|
1.31
|
1.27
|
1.31
|
1.29
|
1.31
|
42,480
|
|
|