Register to chat with like-minded investors on our interactive forums.
FTMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.4688 | -0.02648 | -5.35% | 0.49942 | 0.50142 | 0.4642 | 603,265.00 |
| Jul 21 2024 | 0.49528 | 0.01713 | 3.58% | 0.47815 | 0.49945 | 0.4541 | 1,714,241.00 |
| Jul 20 2024 | 0.47815 | -0.00265 | -0.55% | 0.4789 | 0.4909 | 0.43645 | 952,962.00 |
| Jul 19 2024 | 0.4808 | 0.04294 | 9.81% | 0.43645 | 0.4883 | 0.42682 | 271,050.00 |
| Jul 18 2024 | 0.43786 | -0.02982 | -6.38% | 0.46676 | 0.4734 | 0.42954 | 1,267,983.00 |
| Jul 17 2024 | 0.46768 | -0.01542 | -3.19% | 0.4794 | 0.49262 | 0.46304 | 521,205.00 |
| Jul 16 2024 | 0.4831 | 0.00013 | 0.03% | 0.48297 | 0.490 | 0.4555 | 147,284.00 |
| Jul 15 2024 | 0.48297 | 0.03177 | 7.04% | 0.4512 | 0.4851 | 0.44415 | 2,590,790.00 |
| Jul 14 2024 | 0.4512 | 0.0079 | 1.78% | 0.42394 | 0.46384 | 0.42394 | 1,202,130.00 |
| Jul 13 2024 | 0.4433 | 0.0152 | 3.55% | 0.42394 | 0.44859 | 0.42394 | 249,498.00 |
| Jul 12 2024 | 0.4281 | 0.00416 | 0.98% | 0.42394 | 0.4387 | 0.413 | 472,933.00 |
| Jul 11 2024 | 0.42394 | -0.01013 | -2.33% | 0.43289 | 0.4534 | 0.420 | 1,032,335.00 |
| Jul 10 2024 | 0.43407 | 0.01028 | 2.43% | 0.42158 | 0.4583 | 0.419 | 1,514,461.00 |
| Jul 09 2024 | 0.42379 | 0.02369 | 5.92% | 0.3971 | 0.42722 | 0.38323 | 1,826,767.00 |
| Jul 08 2024 | 0.4001 | 0.0198 | 5.21% | 0.38465 | 0.41726 | 0.36374 | 1,023,156.00 |
| Jul 07 2024 | 0.3803 | -0.03792 | -9.07% | 0.4164 | 0.4167 | 0.3803 | 2,640,488.00 |
| Jul 06 2024 | 0.41822 | 0.02652 | 6.77% | 0.3901 | 0.4267 | 0.3862 | 1,829,396.00 |
| Jul 05 2024 | 0.3917 | -0.01754 | -4.29% | 0.40614 | 0.40614 | 0.3511 | 3,226,422.00 |
| Jul 04 2024 | 0.40924 | -0.05446 | -11.74% | 0.54861 | 0.54861 | 0.40536 | 2,830,704.00 |
| Jul 03 2024 | 0.4637 | -0.0868 | -15.77% | 0.5505 | 0.5505 | 0.46166 | 1,216,720.00 |
| Jul 02 2024 | 0.5505 | 0.00992 | 1.84% | 0.54861 | 0.5539 | 0.537 | 82,443.00 |
| Jul 01 2024 | 0.54058 | -0.00895 | -1.63% | 0.54861 | 0.56698 | 0.53707 | 1,274,569.00 |
| Jun 30 2024 | 0.54953 | 0.04455 | 8.82% | 0.50502 | 0.55213 | 0.49972 | 913,221.00 |
| Jun 29 2024 | 0.50498 | -0.00077 | -0.15% | 0.52773 | 0.52773 | 0.503 | 601,846.00 |
| Jun 28 2024 | 0.50575 | -0.02198 | -4.17% | 0.52773 | 0.5341 | 0.50093 | 1,370,754.00 |
| Jun 27 2024 | 0.52773 | -0.00766 | -1.43% | 0.53627 | 0.55146 | 0.52642 | 1,491,284.00 |
| Jun 26 2024 | 0.53539 | -0.02047 | -3.68% | 0.55345 | 0.55815 | 0.52392 | 1,087,625.00 |
| Jun 25 2024 | 0.55586 | -0.0198 | -3.44% | 0.5757 | 0.587 | 0.55072 | 873,534.00 |
| Jun 24 2024 | 0.57566 | 0.02143 | 3.87% | 0.55179 | 0.57799 | 0.50046 | 5,643,759.00 |
| Jun 23 2024 | 0.55423 | 0.01714 | 3.19% | 0.53698 | 0.55936 | 0.52065 | 1,153,560.00 |
| Jun 22 2024 | 0.53709 | 0.00299 | 0.56% | 0.5341 | 0.55276 | 0.52268 | 838,019.00 |
| Jun 21 2024 | 0.5341 | 0.0197 | 3.83% | 0.50012 | 0.5512 | 0.50012 | 428,001.00 |
| Jun 20 2024 | 0.5144 | 0.01584 | 3.18% | 0.49945 | 0.5479 | 0.49635 | 1,871,561.00 |
| Jun 19 2024 | 0.49856 | 0.0038 | 0.77% | 0.49758 | 0.5309 | 0.49196 | 2,095,625.00 |
| Jun 18 2024 | 0.49476 | -0.03404 | -6.44% | 0.5288 | 0.5314 | 0.44231 | 6,685,312.00 |
| Jun 17 2024 | 0.5288 | -0.06967 | -11.64% | 0.60084 | 0.60458 | 0.5288 | 1,457,693.00 |
| Jun 16 2024 | 0.59847 | 0.01582 | 2.72% | 0.58265 | 0.6041 | 0.57269 | 673,192.00 |
| Jun 15 2024 | 0.58265 | 0.00431 | 0.75% | 0.57834 | 0.59578 | 0.57834 | 663,957.00 |
| Jun 14 2024 | 0.57834 | -0.01746 | -2.93% | 0.62639 | 0.62639 | 0.56477 | 1,640,592.00 |
| Jun 13 2024 | 0.5958 | -0.03059 | -4.88% | 0.62639 | 0.62639 | 0.58647 | 817,483.00 |
| Jun 12 2024 | 0.62639 | 0.03715 | 6.30% | 0.58963 | 0.6565 | 0.57249 | 2,695,052.00 |
| Jun 11 2024 | 0.58924 | -0.03941 | -6.27% | 0.62804 | 0.63106 | 0.58083 | 2,374,039.00 |
| Jun 10 2024 | 0.62865 | -0.01875 | -2.90% | 0.64544 | 0.6508 | 0.62123 | 229,435.00 |
| Jun 09 2024 | 0.6474 | 0.00669 | 1.04% | 0.64029 | 0.65373 | 0.6292 | 921,110.00 |
| Jun 08 2024 | 0.64071 | -0.02985 | -4.45% | 0.66981 | 0.67717 | 0.6338 | 1,060,076.00 |
| Jun 07 2024 | 0.67056 | -0.07143 | -9.63% | 0.73956 | 0.75507 | 0.61114 | 4,019,322.00 |
| Jun 06 2024 | 0.74199 | -0.02051 | -2.69% | 0.73825 | 0.76691 | 0.72613 | 1,305,211.00 |
| Jun 05 2024 | 0.7625 | -0.00454 | -0.59% | 0.73825 | 0.78667 | 0.7353 | 3,422,704.00 |
| Jun 04 2024 | 0.76704 | 0.03063 | 4.16% | 0.73825 | 0.780 | 0.7353 | 2,026,276.00 |
| Jun 03 2024 | 0.73641 | 0.024 | 3.37% | 0.71103 | 0.76166 | 0.69972 | 1,461,687.00 |
| Jun 02 2024 | 0.71241 | -0.01343 | -1.85% | 0.72553 | 0.73831 | 0.705 | 912,407.00 |
| Jun 01 2024 | 0.72584 | -0.00707 | -0.96% | 0.7326 | 0.7354 | 0.71569 | 313,386.00 |
| May 31 2024 | 0.73291 | 0.0104 | 1.44% | 0.7205 | 0.74134 | 0.705 | 1,003,026.00 |
| May 30 2024 | 0.72251 | -0.02589 | -3.46% | 0.74345 | 0.756 | 0.7147 | 1,387,031.00 |
| May 29 2024 | 0.7484 | -0.01105 | -1.46% | 0.75601 | 0.7777 | 0.73707 | 1,179,090.00 |
| May 28 2024 | 0.75945 | 0.00412 | 0.55% | 0.75601 | 0.767 | 0.72381 | 515,152.00 |
| May 27 2024 | 0.75533 | -0.00014 | -0.02% | 0.75183 | 0.784 | 0.74272 | 1,140,532.00 |
| May 26 2024 | 0.75547 | -0.0046 | -0.61% | 0.75885 | 0.76273 | 0.7385 | 1,043,476.00 |
| May 25 2024 | 0.76007 | 0.01887 | 2.55% | 0.74067 | 0.77189 | 0.73789 | 980,908.00 |
| May 24 2024 | 0.7412 | -0.01843 | -2.43% | 0.75963 | 0.76598 | 0.72606 | 2,112,604.00 |
| May 23 2024 | 0.75963 | -0.01868 | -2.40% | 0.7778 | 0.80439 | 0.70465 | 4,710,292.00 |
| May 22 2024 | 0.77831 | -0.02824 | -3.50% | 0.80352 | 0.80896 | 0.770 | 316,753.00 |
| May 21 2024 | 0.80655 | -0.03422 | -4.07% | 0.84425 | 0.85575 | 0.7947 | 4,750,065.00 |
| May 20 2024 | 0.84077 | 0.06413 | 8.26% | 0.77924 | 0.88793 | 0.7687 | 6,664,109.00 |
| May 19 2024 | 0.77664 | -0.03906 | -4.79% | 0.8176 | 0.8497 | 0.77024 | 2,670,534.00 |
| May 18 2024 | 0.8157 | 0.07747 | 10.49% | 0.72737 | 0.8262 | 0.72258 | 749,490.00 |
| May 17 2024 | 0.73823 | 0.00232 | 0.32% | 0.73475 | 0.7795 | 0.72187 | 2,641,156.00 |
| May 16 2024 | 0.73591 | 0.03963 | 5.69% | 0.69985 | 0.76666 | 0.68649 | 5,503,511.00 |
| May 15 2024 | 0.69628 | 0.1016 | 17.08% | 0.59393 | 0.70718 | 0.5888 | 2,803,015.00 |
| May 14 2024 | 0.59468 | -0.02902 | -4.65% | 0.62515 | 0.63076 | 0.590 | 1,017,871.00 |
| May 13 2024 | 0.6237 | -0.0313 | -4.78% | 0.650 | 0.65333 | 0.6127 | 272,295.00 |
| May 12 2024 | 0.655 | -0.0051 | -0.77% | 0.6601 | 0.6803 | 0.65095 | 107,043.00 |
| May 11 2024 | 0.6601 | -0.0079 | -1.18% | 0.66661 | 0.6827 | 0.65182 | 138,734.00 |
| May 10 2024 | 0.668 | 0.00485 | 0.73% | 0.66505 | 0.6869 | 0.6467 | 280,263.00 |
| May 09 2024 | 0.66315 | 0.05292 | 8.67% | 0.64942 | 0.66843 | 0.60624 | 1,073,798.00 |
| May 08 2024 | 0.61023 | -0.01967 | -3.12% | 0.64942 | 0.64942 | 0.6095 | 772,980.00 |
| May 07 2024 | 0.6299 | -0.01952 | -3.01% | 0.64942 | 0.6607 | 0.6299 | 838,357.00 |
| May 06 2024 | 0.64942 | -0.01245 | -1.88% | 0.66362 | 0.6985 | 0.6459 | 1,979,580.00 |
| May 05 2024 | 0.66187 | 0.01641 | 2.54% | 0.64546 | 0.6716 | 0.62801 | 1,241,046.00 |
| May 04 2024 | 0.64546 | -0.00623 | -0.96% | 0.6521 | 0.6626 | 0.64079 | 153,389.00 |
| May 03 2024 | 0.65169 | 0.01619 | 2.55% | 0.60484 | 0.65689 | 0.60484 | 1,643,445.00 |
| May 02 2024 | 0.6355 | 0.01317 | 2.12% | 0.60484 | 0.643 | 0.60484 | 630,728.00 |
| May 01 2024 | 0.62233 | 0.01739 | 2.87% | 0.6042 | 0.6491 | 0.57258 | 450,886.00 |
| Apr 30 2024 | 0.60494 | -0.06386 | -9.55% | 0.66069 | 0.6782 | 0.59164 | 2,837,289.00 |
| Apr 29 2024 | 0.6688 | 0.00811 | 1.23% | 0.67917 | 0.7172 | 0.65139 | 1,134,950.00 |
| Apr 28 2024 | 0.66069 | -0.01253 | -1.86% | 0.67028 | 0.6854 | 0.65892 | 728,869.00 |
| Apr 27 2024 | 0.67322 | -0.00019 | -0.03% | 0.67408 | 0.6879 | 0.63149 | 993,157.00 |
| Apr 26 2024 | 0.67341 | -0.03329 | -4.71% | 0.7051 | 0.7274 | 0.67133 | 1,066,083.00 |
| Apr 25 2024 | 0.7067 | 0.03527 | 5.25% | 0.68072 | 0.735 | 0.66402 | 471,363.00 |
| Apr 24 2024 | 0.67143 | -0.00774 | -1.14% | 0.67917 | 0.71759 | 0.66544 | 2,276,276.00 |
