Finanzatech Spa Historical Data - FTC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	1.52091254753	0.526	0.534	0.526	2250	0.53288889	DE
4	0.006	1.13636363636	0.528	0.544	0.487	7471	0.51093701	DE
12	-0.226	-29.7368421053	0.76	0.876	0.487	23250	0.67371416	DE
26	-0.33	-38.1944444444	0.864	1.02	0.487	20709	0.74366594	DE
52	-0.306	-36.4285714286	0.84	1.1	0.487	31637	0.8762387	DE
156	-0.732	-57.8199052133	1.266	1.57	0.487	27886	0.9674172	DE
260	-1.516	-73.9512195122	2.05	2.1745	0.487	34597	1.1666291	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740588900	0.534	0.002	0.38	0.532	0.534	0.532	4000
1740502500	0.532	0	0.00	0.532	0.532	0.532	1000
1740416100	0.532	0	0.00	0.532	0.532	0.532	2000
1740156900	0.532	0.018	3.50	0.526	0.532	0.526	2000
1740070500	0.514	0	0.00	0.514	0.514	0.514	0
1739984100	0.514	0.002	0.39	0.504	0.514	0.504	7000
1739897700	0.512	-0.012	-2.29	0.514	0.514	0.508	5000
1739811300	0.524	0.024	4.80	0.51	0.544	0.51	23000
1739552100	0.5	0	0.00	0.5	0.5	0.5	2000
1739465700	0.5	-0.01	-1.96	0.497	0.516	0.497	5000
1739379300	0.51	0	0.00	0.51	0.51	0.51	0
1739292900	0.51	0	0.00	0.51	0.51	0.51	0
1739206500	0.51	0.004	0.79	0.51	0.516	0.51	5000
1738947300	0.506	0.011	2.22	0.49	0.506	0.49	25000
1738860900	0.495	-0.004	-0.80	0.506	0.506	0.49	9000
1738774500	0.499	-0.001	-0.20	0.489	0.499	0.487	12000
1738688100	0.5	-0.014	-2.72	0.504	0.514	0.5	13000
1738601700	0.514	-0.006	-1.15	0.516	0.516	0.514	4000
1738342500	0.52	-0.006	-1.14	0.52	0.52	0.52	4000
1738256100	0.526	-0.002	-0.38	0.528	0.538	0.526	4000
1738169700	0.528	-0.012	-2.22	0.528	0.528	0.528	1000
1738083300	0.54	0	0.00	0.54	0.54	0.54	12000
1737996900	0.54	0	0.00	0.54	0.54	0.54	0
1737737700	0.54	0.02	3.85	0.536	0.586	0.536	91000
1737651300	0.52	-0.078	-13.04	0.548	0.548	0.5	108000
1737564900	0.598	0	0.00	0.598	0.598	0.598	0
1737478500	0.598	-0.002	-0.33	0.6	0.6	0.592	34000
1737392100	0.6	-0.018	-2.91	0.606	0.606	0.592	29000
1737132900	0.618	-0.028	-4.33	0.634	0.634	0.6	57000
1737046500	0.646	-0.018	-2.71	0.652	0.652	0.64	20000
1736960100	0.664	-0.01	-1.48	0.66	0.672	0.654	22000
1736873700	0.674	-0.01	-1.46	0.6899999	0.6899999	0.674	9000
1736787300	0.684	-0.028	-3.93	0.704	0.704	0.682	23000
1736528100	0.712	-0.01	-1.39	0.724	0.724	0.71	15000
1736441700	0.722	-0.012	-1.63	0.73	0.73	0.72	9000
1736355300	0.734	-0.014	-1.87	0.75	0.75	0.734	3000
1736268900	0.748	0.014	1.91	0.73	0.748	0.73	8000
1736182500	0.734	0	0.00	0.734	0.734	0.734	0
1735923300	0.734	-0.022	-2.91	0.756	0.756	0.72	48000
1735836900	0.756	-0.01	-1.31	0.75	0.76	0.74	11000
1735577700	0.766	-0.006	-0.78	0.752	0.766	0.75	10000
1735318500	0.772	-0.024	-3.02	0.8139999	0.8139999	0.754	77000
1734972900	0.796	-0.014	-1.73	0.8219999	0.876	0.794	218000
1734713700	0.81	0.098	13.76	0.722	0.81	0.722	75000
1734627300	0.712	-0.036	-4.81	0.736	0.762	0.712	11000
1734540900	0.748	0.008	1.08	0.722	0.748	0.722	7000
1734454500	0.74	0	0.00	0.74	0.74	0.74	0
1734368100	0.74	-0.03	-3.90	0.75	0.75	0.72	20000
1734108900	0.77	0.008	1.05	0.764	0.77	0.746	6000
1734022500	0.762	0.012	1.60	0.734	0.768	0.732	23000
1733936100	0.75	-0.002	-0.27	0.752	0.752	0.75	10000
1733849700	0.752	-0.002	-0.27	0.752	0.752	0.752	6000
1733763300	0.754	-0.024	-3.08	0.752	0.756	0.752	4000
1733504100	0.778	0.004	0.52	0.756	0.778	0.756	5000
1733417700	0.774	-0.002	-0.26	0.76	0.774	0.754	17000
1733331300	0.776	-0.002	-0.26	0.778	0.778	0.754	4000
1733244900	0.778	-0.012	-1.52	0.788	0.788	0.76	11000
1733158500	0.79	0.004	0.51	0.786	0.79	0.768	6000
1732899300	0.786	-0.042	-5.07	0.858	0.858	0.77	116000
1732812900	0.828	0.032	4.02	0.796	0.858	0.776	203000
1732726500	0.796	0.012	1.53	0.784	0.796	0.784	8000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finanzatech Spa (FTC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finanzatech Spa (FTC) Historical

Finanzatech Spa (FTC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free