|
Closing price on 9/28/2021
|
|
| Open |
3.97 |
| High |
4.39 |
| Low |
3.97 |
| Volume |
2,589,000 |
| Split-adjusted Price |
4.39 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.13 / +3.05%
|
3.97
|
4.39
|
3.97
|
4.39
|
4.05
|
4.39
|
2,589,000
|
|
|
9/27/2021
|
-0.32 / -6.99%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
150,100
|
|
|
9/24/2021
|
-0.34 / -6.91%
|
4.70
|
4.70
|
4.58
|
4.58
|
4.59
|
4.58
|
1,193,600
|
|
|
9/23/2021
|
+0.31 / +6.72%
|
4.93
|
4.93
|
4.32
|
4.92
|
4.80
|
4.92
|
3,273,100
|
|
|
9/22/2021
|
+0.30 / +6.96%
|
4.61
|
4.61
|
4.61
|
4.61
|
4.61
|
4.61
|
637,000
|
|
|
9/21/2021
|
+0.28 / +6.95%
|
4.03
|
4.31
|
3.76
|
4.31
|
4.10
|
4.31
|
3,073,100
|
|
|
9/20/2021
|
+0.26 / +6.90%
|
4.03
|
4.03
|
4.03
|
4.03
|
4.03
|
4.03
|
504,700
|
|
|
9/17/2021
|
+0.24 / +6.80%
|
3.50
|
3.77
|
3.29
|
3.77
|
3.46
|
3.77
|
1,320,300
|
|
|
9/16/2021
|
-0.23 / -6.12%
|
4.02
|
4.02
|
3.53
|
3.53
|
3.83
|
3.53
|
2,949,100
|
|
|
9/15/2021
|
+0.24 / +6.82%
|
3.76
|
3.76
|
3.76
|
3.76
|
3.76
|
3.76
|
855,400
|
|
|
9/14/2021
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.48
|
3.52
|
3.52
|
3.52
|
1,089,700
|
|
|
9/13/2021
|
+0.21 / +6.82%
|
3.08
|
3.29
|
3.08
|
3.29
|
3.21
|
3.29
|
1,099,100
|
|
|
9/10/2021
|
-0.04 / -1.28%
|
3.13
|
3.13
|
3.03
|
3.08
|
3.06
|
3.08
|
883,400
|
|
|
9/9/2021
|
+0.07 / +2.30%
|
3.05
|
3.16
|
3.05
|
3.12
|
3.12
|
3.12
|
485,300
|
|
|
9/8/2021
|
-0.13 / -4.09%
|
3.02
|
3.20
|
3.02
|
3.05
|
3.10
|
3.05
|
660,400
|
|
|
9/7/2021
|
+0.07 / +2.25%
|
3.32
|
3.32
|
3.11
|
3.18
|
3.27
|
3.18
|
2,647,200
|
|
|
9/6/2021
|
+0.20 / +6.87%
|
2.91
|
3.11
|
2.91
|
3.11
|
3.07
|
3.11
|
1,137,600
|
|
|
9/1/2021
|
+0.09 / +3.19%
|
2.80
|
2.92
|
2.80
|
2.91
|
2.86
|
2.91
|
633,900
|
|
|
8/31/2021
|
+0.01 / +0.36%
|
2.82
|
2.85
|
2.80
|
2.82
|
2.82
|
2.82
|
364,100
|
|
|
8/30/2021
|
+0.06 / +2.18%
|
2.75
|
2.84
|
2.75
|
2.81
|
2.79
|
2.81
|
387,000
|
|
|
8/27/2021
|
+0.01 / +0.36%
|
2.74
|
2.77
|
2.70
|
2.75
|
2.73
|
2.75
|
208,800
|
|
|
8/26/2021
|
-0.01 / -0.36%
|
2.79
|
2.81
|
2.74
|
2.74
|
2.77
|
2.74
|
240,800
|
|
|
8/25/2021
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.72
|
2.75
|
2.74
|
2.75
|
173,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
2.75
|
2.80
|
2.70
|
2.77
|
2.75
|
2.77
|
489,000
|
|
|
8/23/2021
|
-0.06 / -2.12%
|
2.85
|
2.88
|
2.75
|
2.77
|
2.79
|
2.77
|
355,600
|
|
|
8/20/2021
|
-0.07 / -2.41%
|
2.80
|
2.90
|
2.80
|
2.83
|
2.85
|
2.83
|
425,600
|
|
|
8/19/2021
|
-0.02 / -0.68%
|
2.89
|
2.92
|
2.85
|
2.90
|
2.88
|
2.90
|
570,400
|
|
|
8/18/2021
|
-0.07 / -2.34%
|
2.90
|
2.96
|
2.90
|
2.92
|
2.93
|
2.92
|
296,700
|
|
|
8/17/2021
|
-0.01 / -0.33%
|
3.03
|
3.03
|
2.93
|
2.99
|
2.97
|
2.99
|
395,200
|
|
|
8/16/2021
|
+0.13 / +4.53%
|
2.86
|
3.00
|
2.86
|
3.00
|
2.96
|
3.00
|
436,500
|
|
|