Closing price on 3/17/2021
|
|
Open |
50.00 |
High |
50.00 |
Low |
46.00 |
Volume |
1,100 |
Split-adjusted Price |
32.78 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2021
|
-3.80 / -7.63%
|
50.00
|
50.00
|
46.00
|
46.00
|
46.36
|
32.78
|
1,100
|
|
3/16/2021
|
0.00 / 0.00%
|
49.80
|
50.00
|
49.80
|
49.80
|
49.84
|
35.48
|
2,400
|
|
3/15/2021
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
35.48
|
0
|
|
3/12/2021
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.80
|
34.91
|
600
|
|
3/11/2021
|
-0.30 / -0.60%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
35.63
|
2,300
|
|
3/10/2021
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
35.84
|
600
|
|
3/9/2021
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
35.84
|
200
|
|
3/8/2021
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
35.84
|
0
|
|
3/5/2021
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
35.84
|
0
|
|
3/4/2021
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.25
|
35.63
|
400
|
|
3/3/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
35.70
|
0
|
|
3/2/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
35.70
|
1,000
|
|
3/1/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
35.70
|
1,000
|
|
2/26/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
35.70
|
0
|
|
2/25/2021
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.09
|
35.98
|
1,400
|
|
2/24/2021
|
-0.60 / -1.18%
|
50.50
|
50.50
|
50.40
|
50.40
|
50.48
|
35.91
|
500
|
|
2/23/2021
|
-0.90 / -1.73%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
36.34
|
100
|
|
2/22/2021
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
36.98
|
0
|
|
2/19/2021
|
-4.10 / -7.32%
|
52.00
|
52.00
|
51.50
|
51.90
|
51.89
|
36.98
|
2,700
|
|
2/18/2021
|
+1.50 / +2.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
39.90
|
100
|
|
2/17/2021
|
-0.20 / -0.37%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
38.83
|
300
|
|
2/9/2021
|
+0.60 / +1.11%
|
55.60
|
55.60
|
54.60
|
54.60
|
54.68
|
38.90
|
2,200
|
|
2/8/2021
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
38.48
|
300
|
|
2/5/2021
|
+3.70 / +7.21%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
39.19
|
400
|
|
2/4/2021
|
+6.90 / +14.97%
|
50.00
|
53.00
|
50.00
|
53.00
|
51.35
|
37.76
|
4,200
|
|
2/3/2021
|
+6.00 / +14.96%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
32.85
|
100
|
|
2/2/2021
|
+5.20 / +14.90%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
28.57
|
100
|
|
2/1/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
24.87
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
24.87
|
0
|
|
1/28/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
24.87
|
0
|
|
|