Firetail Resources Ltd (FTL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -13.0434782609 | 0.069 | 0.069 | 0.057 | 197089 | 0.06208382 | DE |
| 4 | -0.017 | -22.0779220779 | 0.077 | 0.08 | 0.057 | 130112 | 0.06878172 | DE |
| 12 | -0.025 | -29.4117647059 | 0.085 | 0.092 | 0.057 | 158172 | 0.07482503 | DE |
| 26 | -0.008 | -11.7647058824 | 0.068 | 0.15 | 0.057 | 324968 | 0.09555691 | DE |
| 52 | 0.014 | 30.4347826087 | 0.046 | 0.15 | 0.033 | 429489 | 0.09263239 | DE |
| 156 | -0.235 | -79.6610169492 | 0.295 | 0.45 | 0.033 | 288213 | 0.14831086 | DE |
| 260 | -0.235 | -79.6610169492 | 0.295 | 0.45 | 0.033 | 288213 | 0.14831086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 0.06 | -0.004 | -6.25 | 0.064 | 0.064 | 0.057 | 494967 |
| 1738818900 | 0.064 | -0.005 | -7.25 | 0.067 | 0.067 | 0.064 | 157460 |
| 1738732500 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1738646100 | 0.069 | 0.002 | 2.99 | 0.069 | 0.069 | 0.069 | 30727 |
| 1738559700 | 0.067 | -0.002 | -2.90 | 0.069 | 0.069 | 0.067 | 105201 |
| 1738300500 | 0.069 | -0.001 | -1.43 | 0.07 | 0.07 | 0.065 | 193502 |
| 1738214100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 127000 |
| 1738127700 | 0.07 | -0.005 | -6.67 | 0.076 | 0.076 | 0.0695 | 406942 |
| 1738041300 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 97348 |
| 1737695700 | 0.07 | -0.002 | -2.78 | 0.072 | 0.072 | 0.07 | 83384 |
| 1737609300 | 0.072 | 0 | 0.00 | 0.0725 | 0.073 | 0.072 | 208802 |
| 1737522900 | 0.072 | -0.003 | -4.00 | 0.075 | 0.075 | 0.072 | 125345 |
| 1737436500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 29654 |
| 1737350100 | 0.075 | 0 | 0.00 | 0.074 | 0.075 | 0.074 | 39500 |
| 1737090900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8424 |
| 1737004500 | 0.075 | -0.003 | -3.85 | 0.078 | 0.078 | 0.075 | 28595 |
| 1736918100 | 0.078 | -0.002 | -2.50 | 0.077 | 0.078 | 0.077 | 59820 |
| 1736831700 | 0.08 | 0.001 | 1.27 | 0.079 | 0.08 | 0.079 | 108489 |
| 1736745300 | 0.079 | 0.006 | 8.22 | 0.077 | 0.08 | 0.077 | 36854 |
| 1736486100 | 0.073 | 0 | 0.00 | 0.074 | 0.077 | 0.073 | 1087140 |
| 1736399700 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 61 |
| 1736313300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3000 |
| 1736226900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736140500 | 0.07 | 0.013 | 22.81 | 0.06 | 0.07 | 0.06 | 144058 |
| 1735881300 | 0.057 | -0.01 | -14.93 | 0.068 | 0.068 | 0.057 | 555581 |
| 1735794900 | 0.067 | -0.012 | -15.19 | 0.066 | 0.068 | 0.066 | 44364 |
| 1735617660 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 2702 |
| 1735535700 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 68539 |
| 1735276500 | 0.079 | -0.001 | -1.25 | 0.079 | 0.079 | 0.079 | 28250 |
| 1735017300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734930900 | 0.08 | 0 | 0.00 | 0.08 | 0.081 | 0.08 | 75476 |
| 1734671700 | 0.08 | 0.001 | 1.27 | 0.079 | 0.08 | 0.079 | 53211 |
| 1734585300 | 0.079 | -0.003 | -3.66 | 0.08 | 0.08 | 0.079 | 332185 |
| 1734498900 | 0.082 | -0.004 | -4.65 | 0.0859999 | 0.0859999 | 0.082 | 129902 |
| 1734412500 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 37 |
| 1734326100 | 0.0859999 | 0.0019999 | 2.38 | 0.09 | 0.09 | 0.0859999 | 102598 |
| 1734066900 | 0.084 | -0.008 | -8.70 | 0.088 | 0.088 | 0.084 | 69271 |
| 1733980500 | 0.092 | 0.002 | 2.22 | 0.091 | 0.092 | 0.091 | 503765 |
| 1733894100 | 0.09 | 0.005 | 5.88 | 0.089 | 0.09 | 0.089 | 198632 |
| 1733807700 | 0.085 | 0.002 | 2.41 | 0.085 | 0.0859999 | 0.085 | 70000 |
| 1733721300 | 0.083 | 0.001 | 1.22 | 0.083 | 0.083 | 0.083 | 5000 |
| 1733462100 | 0.082 | 0.002 | 2.50 | 0.081 | 0.082 | 0.081 | 160039 |
| 1733375700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 86494 |
| 1733289300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 58590 |
| 1733202900 | 0.08 | 0.001 | 1.27 | 0.08 | 0.08 | 0.08 | 27382 |
| 1733116500 | 0.079 | -0.001 | -1.25 | 0.079 | 0.08 | 0.079 | 49759 |
| 1732857300 | 0.08 | 0.002 | 2.56 | 0.08 | 0.08 | 0.08 | 50000 |
| 1732770900 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1732684500 | 0.078 | -0.003 | -3.70 | 0.08 | 0.08 | 0.078 | 13296 |
| 1732598100 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 1607 |
| 1732511700 | 0.081 | -0.002 | -2.41 | 0.081 | 0.081 | 0.081 | 88391 |
| 1732252500 | 0.083 | 0.009 | 12.16 | 0.077 | 0.085 | 0.077 | 624705 |
| 1732166100 | 0.074 | -0.002 | -2.63 | 0.076 | 0.076 | 0.074 | 81794 |
| 1732079700 | 0.076 | 0.002 | 2.70 | 0.075 | 0.076 | 0.075 | 574915 |
| 1731993300 | 0.074 | -0.006 | -7.50 | 0.077 | 0.077 | 0.074 | 398240 |
| 1731906900 | 0.08 | -0.004 | -4.76 | 0.085 | 0.085 | 0.076 | 193964 |
| 1731647700 | 0.084 | -0.003 | -3.45 | 0.08 | 0.084 | 0.08 | 201973 |
| 1731561300 | 0.0869999 | -0.002 | -2.25 | 0.089 | 0.089 | 0.0869999 | 117839 |
| 1731474900 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 13712 |
| 1731388500 | 0.089 | -0.004 | -4.30 | 0.093 | 0.094 | 0.089 | 321627 |
| 1731302100 | 0.093 | -0.007 | -7.00 | 0.093 | 0.093 | 0.093 | 80000 |
| 1731042900 | 0.1 | 0 | 0.00 | 0.099 | 0.1 | 0.095 | 109525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
