|
Closing price on 9/9/2021
|
|
| Open |
3.05 |
| High |
3.16 |
| Low |
3.05 |
| Volume |
485,300 |
| Split-adjusted Price |
3.12 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
-0.09 / -3.04%
|
2.96
|
2.96
|
2.87
|
2.87
|
2.91
|
2.87
|
418,800
|
|
|
8/12/2021
|
-0.05 / -1.66%
|
3.00
|
3.01
|
2.93
|
2.96
|
2.97
|
2.96
|
408,400
|
|
|
8/11/2021
|
-0.13 / -4.14%
|
3.02
|
3.10
|
3.00
|
3.01
|
3.04
|
3.01
|
475,100
|
|
|
8/10/2021
|
+0.19 / +6.44%
|
2.94
|
3.14
|
2.89
|
3.14
|
2.95
|
3.14
|
611,700
|
|
|
8/9/2021
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.89
|
2.95
|
2.93
|
2.95
|
464,400
|
|
|
8/6/2021
|
-0.05 / -1.65%
|
3.17
|
3.17
|
2.95
|
2.98
|
3.04
|
2.98
|
493,400
|
|
|
8/5/2021
|
+0.19 / +6.69%
|
2.83
|
3.03
|
2.81
|
3.03
|
2.96
|
3.03
|
843,100
|
|
|
8/4/2021
|
+0.04 / +1.43%
|
2.80
|
2.86
|
2.74
|
2.84
|
2.84
|
2.84
|
463,900
|
|
|
8/3/2021
|
+0.07 / +2.56%
|
2.74
|
2.85
|
2.72
|
2.80
|
2.77
|
2.80
|
270,400
|
|
|
8/2/2021
|
-0.03 / -1.09%
|
2.77
|
2.79
|
2.72
|
2.73
|
2.74
|
2.73
|
286,100
|
|
|
7/30/2021
|
-0.02 / -0.72%
|
2.73
|
2.80
|
2.71
|
2.76
|
2.74
|
2.76
|
359,600
|
|
|
7/29/2021
|
-0.02 / -0.71%
|
2.85
|
2.85
|
2.77
|
2.78
|
2.79
|
2.78
|
249,400
|
|
|
7/28/2021
|
+0.01 / +0.36%
|
2.90
|
2.90
|
2.78
|
2.80
|
2.81
|
2.80
|
172,600
|
|
|