Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.20 | 0.05 | 0.81% | 6.18 | 6.20 | 6.17 | 144,244 |
| Apr 22 2024 | 6.15 | 0.02 | 0.33% | 6.17 | 6.18 | 6.14 | 91,979 |
| Apr 19 2024 | 6.13 | -0.02 | -0.33% | 6.15 | 6.17 | 6.11 | 213,809 |
| Apr 18 2024 | 6.15 | 0.01 | 0.16% | 6.15 | 6.1601 | 6.12 | 59,788 |
| Apr 17 2024 | 6.14 | 0.04 | 0.66% | 6.10 | 6.14 | 6.10 | 69,248 |
| Apr 16 2024 | 6.10 | -0.05 | -0.81% | 6.11 | 6.1548 | 6.08 | 156,158 |
| Apr 15 2024 | 6.15 | -0.03 | -0.49% | 6.19 | 6.2311 | 6.12 | 392,019 |
| Apr 12 2024 | 6.18 | -0.07 | -1.12% | 6.24 | 6.26 | 6.18 | 135,962 |
| Apr 11 2024 | 6.25 | -0.01 | -0.16% | 6.28 | 6.28 | 6.24 | 215,320 |
| Apr 10 2024 | 6.26 | -0.04 | -0.63% | 6.29 | 6.29 | 6.245 | 240,946 |
| Apr 09 2024 | 6.30 | 0.04 | 0.64% | 6.27 | 6.30 | 6.26 | 227,011 |
| Apr 08 2024 | 6.26 | 0.05 | 0.81% | 6.22 | 6.26 | 6.22 | 265,223 |
| Apr 05 2024 | 6.2099 | 0.00 | 0.00% | 6.23 | 6.24 | 6.19 | 149,159 |
| Apr 04 2024 | 6.21 | -0.01 | -0.16% | 6.23 | 6.23 | 6.20 | 558,548 |
| Apr 03 2024 | 6.22 | -0.01 | -0.16% | 6.22 | 6.30 | 6.20 | 314,967 |
| Apr 02 2024 | 6.23 | -0.02 | -0.32% | 6.25 | 6.26 | 6.22 | 211,101 |
| Apr 01 2024 | 6.25 | -0.02 | -0.32% | 6.28 | 6.28 | 6.24 | 224,026 |
| Mar 28 2024 | 6.27 | 0.02 | 0.32% | 6.26 | 6.27 | 6.25 | 193,158 |
| Mar 27 2024 | 6.25 | 0.02 | 0.32% | 6.25 | 6.265 | 6.23 | 222,734 |
| Mar 26 2024 | 6.23 | -0.01 | -0.16% | 6.24 | 6.33 | 6.23 | 193,381 |
| Mar 25 2024 | 6.24 | -0.04 | -0.64% | 6.27 | 6.2799 | 6.2308 | 232,791 |
| Mar 22 2024 | 6.28 | -0.01 | -0.16% | 6.31 | 6.31 | 6.27 | 75,907 |
| Mar 21 2024 | 6.29 | -0.01 | -0.16% | 6.29 | 6.31 | 6.28 | 99,233 |
| Mar 20 2024 | 6.30 | 0.00 | 0.00% | 6.27 | 6.30 | 6.26 | 184,726 |
| Mar 19 2024 | 6.30 | 0.03 | 0.48% | 6.26 | 6.31 | 6.26 | 84,483 |
| Mar 18 2024 | 6.27 | -0.05 | -0.79% | 6.28 | 6.2899 | 6.26 | 60,646 |
| Mar 15 2024 | 6.32 | 0.03 | 0.48% | 6.31 | 6.35 | 6.295 | 190,782 |
| Mar 14 2024 | 6.29 | -0.02 | -0.32% | 6.34 | 6.34 | 6.28 | 84,529 |
| Mar 13 2024 | 6.31 | -0.01 | -0.16% | 6.33 | 6.33 | 6.29 | 176,056 |
| Mar 12 2024 | 6.32 | 0.02 | 0.32% | 6.30 | 6.32 | 6.28 | 156,023 |
| Mar 11 2024 | 6.30 | 0.02 | 0.32% | 6.28 | 6.30 | 6.264 | 80,043 |
| Mar 08 2024 | 6.28 | 0.00 | 0.00% | 6.28 | 6.29 | 6.27 | 62,060 |
| Mar 07 2024 | 6.28 | 0.01 | 0.16% | 6.28 | 6.28 | 6.27 | 75,171 |
| Mar 06 2024 | 6.27 | 0.03 | 0.48% | 6.22 | 6.27 | 6.22 | 209,915 |
| Mar 05 2024 | 6.24 | -0.02 | -0.32% | 6.28 | 6.28 | 6.22 | 191,419 |
| Mar 04 2024 | 6.26 | -0.02 | -0.32% | 6.27 | 6.29 | 6.244 | 203,248 |
| Mar 01 2024 | 6.28 | -0.01 | -0.16% | 6.28 | 6.2976 | 6.2712 | 105,369 |
| Feb 29 2024 | 6.29 | 0.03 | 0.48% | 6.26 | 6.2902 | 6.26 | 84,431 |
| Feb 28 2024 | 6.26 | 0.02 | 0.32% | 6.24 | 6.27 | 6.23 | 75,058 |
| Feb 27 2024 | 6.24 | -0.01 | -0.08% | 6.25 | 6.26 | 6.23 | 159,783 |
| Feb 26 2024 | 6.245 | -0.03 | -0.40% | 6.27 | 6.27 | 6.22 | 150,390 |
| Feb 23 2024 | 6.27 | -0.01 | -0.16% | 6.30 | 6.305 | 6.26 | 227,991 |
| Feb 22 2024 | 6.28 | -0.02 | -0.32% | 6.31 | 6.32 | 6.27 | 121,046 |
| Feb 21 2024 | 6.30 | 0.00 | 0.08% | 6.28 | 6.315 | 6.275 | 147,564 |
| Feb 20 2024 | 6.295 | 0.01 | 0.24% | 6.26 | 6.30 | 6.26 | 117,155 |
| Feb 16 2024 | 6.28 | -0.05 | -0.79% | 6.26 | 6.29 | 6.26 | 97,455 |
| Feb 15 2024 | 6.33 | -0.01 | -0.16% | 6.32 | 6.37 | 6.32 | 158,380 |
| Feb 14 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.37 | 6.31 | 125,616 |
| Feb 13 2024 | 6.34 | -0.01 | -0.16% | 6.35 | 6.35 | 6.32 | 92,256 |
| Feb 12 2024 | 6.35 | 0.02 | 0.32% | 6.34 | 6.359 | 6.32 | 156,168 |
| Feb 09 2024 | 6.33 | -0.02 | -0.31% | 6.36 | 6.36 | 6.32 | 122,864 |
| Feb 08 2024 | 6.35 | -0.02 | -0.31% | 6.35 | 6.36 | 6.34 | 83,625 |
| Feb 07 2024 | 6.37 | 0.01 | 0.16% | 6.36 | 6.37 | 6.33 | 95,007 |
| Feb 06 2024 | 6.36 | 0.04 | 0.63% | 6.30 | 6.37 | 6.30 | 81,714 |
| Feb 05 2024 | 6.32 | 0.01 | 0.16% | 6.33 | 6.33 | 6.275 | 109,490 |
| Feb 02 2024 | 6.31 | -0.05 | -0.79% | 6.31 | 6.34 | 6.31 | 78,962 |
| Feb 01 2024 | 6.36 | 0.06 | 0.95% | 6.28 | 6.36 | 6.28 | 168,916 |
| Jan 31 2024 | 6.30 | 0.01 | 0.16% | 6.27 | 6.31 | 6.27 | 151,157 |
| Jan 30 2024 | 6.29 | 0.01 | 0.16% | 6.26 | 6.29 | 6.26 | 154,725 |
| Jan 29 2024 | 6.28 | 0.02 | 0.32% | 6.25 | 6.28 | 6.25 | 244,782 |
| Jan 26 2024 | 6.26 | -0.01 | -0.16% | 6.26 | 6.29 | 6.25 | 203,807 |
| Jan 25 2024 | 6.27 | 0.01 | 0.16% | 6.28 | 6.28 | 6.255 | 97,660 |
