|
Closing price on 9/30/2019
|
|
| Open |
3.18 |
| High |
3.18 |
| Low |
3.18 |
| Volume |
212,300 |
| Split-adjusted Price |
3.18 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.20 / +6.71%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
212,300
|
|
|
9/27/2019
|
+0.19 / +6.81%
|
2.60
|
2.98
|
2.60
|
2.98
|
2.67
|
2.98
|
4,799,460
|
|
|
9/26/2019
|
-0.21 / -7.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
140,190
|
|
|
9/25/2019
|
-0.22 / -6.83%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
209,440
|
|
|
9/24/2019
|
-0.24 / -6.94%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
164,920
|
|
|
9/23/2019
|
-0.25 / -6.74%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
156,090
|
|
|
9/20/2019
|
-0.27 / -6.78%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
270,240
|
|
|
9/19/2019
|
-0.29 / -6.79%
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
224,870
|
|
|
9/18/2019
|
-0.32 / -6.97%
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
43,800
|
|
|
9/17/2019
|
-0.34 / -6.90%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
542,340
|
|
|
9/16/2019
|
-0.37 / -6.98%
|
4.93
|
4.93
|
4.93
|
4.93
|
4.93
|
4.93
|
37,990
|
|
|
9/13/2019
|
-0.39 / -6.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
666,000
|
|
|
9/12/2019
|
-0.42 / -6.87%
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
33,620
|
|
|
9/11/2019
|
-0.45 / -6.86%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
5,520
|
|
|
9/10/2019
|
-0.49 / -6.95%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
15,570
|
|
|
9/9/2019
|
-0.53 / -6.99%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
14,460
|
|
|
9/6/2019
|
-0.56 / -6.88%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
1,010
|
|
|
9/5/2019
|
-0.61 / -6.97%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
522,790
|
|
|
9/4/2019
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
60
|
|
|
9/3/2019
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.69
|
9.40
|
3,820
|
|
|
8/30/2019
|
-0.75 / -6.91%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6,220
|
|
|
8/29/2019
|
-0.80 / -6.87%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
350
|
|
|
8/28/2019
|
-0.85 / -6.80%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
240
|
|
|
8/27/2019
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
410
|
|
|
8/26/2019
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
580
|
|
|
8/23/2019
|
-1.05 / -6.80%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
500
|
|
|
8/22/2019
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
90
|
|
|
8/21/2019
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
420
|
|
|
8/20/2019
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
370
|
|
|
8/19/2019
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
440
|
|
|