Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FTMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.8044 | 0.032 | 4.14% | 0.769 | 0.8272 | 0.7592 | 81,487,921.00 |
| Jun 02 2024 | 0.7724 | -0.0141 | -1.79% | 0.7874 | 0.802 | 0.7645 | 38,073,350.00 |
| Jun 01 2024 | 0.7865 | -0.0083 | -1.04% | 0.7937 | 0.7993 | 0.7762 | 25,901,480.00 |
| May 31 2024 | 0.7948 | 0.0124 | 1.58% | 0.78084 | 0.8064 | 0.7622 | 60,016,525.00 |
| May 30 2024 | 0.7824 | -0.0208 | -2.59% | 0.80282 | 0.8185 | 0.7724 | 75,507,101.00 |
| May 29 2024 | 0.8032 | -0.0257 | -3.10% | 0.828 | 0.8447 | 0.7968 | 66,167,159.00 |
| May 28 2024 | 0.8289 | 0.0059 | 0.72% | 0.8224 | 0.8358 | 0.7874 | 90,861,207.00 |
| May 27 2024 | 0.823 | 0.0028 | 0.34% | 0.81898 | 0.8518 | 0.8061 | 52,950,572.00 |
| May 26 2024 | 0.8202 | -0.0021 | -0.26% | 0.8249 | 0.828 | 0.800 | 38,533,848.00 |
| May 25 2024 | 0.8223 | 0.0181 | 2.25% | 0.80195 | 0.8364 | 0.7975 | 49,274,054.00 |
| May 24 2024 | 0.8042 | -0.0173 | -2.11% | 0.8203 | 0.8291 | 0.787 | 66,763,597.00 |
| May 23 2024 | 0.8215 | -0.0222 | -2.63% | 0.8428 | 0.8612 | 0.7587 | 109,023,781.00 |
| May 22 2024 | 0.8437 | -0.0346 | -3.94% | 0.8752 | 0.8809 | 0.8335 | 65,677,318.00 |
| May 21 2024 | 0.8783 | -0.0366 | -4.00% | 0.9249 | 0.9306 | 0.8682 | 115,748,941.00 |
| May 20 2024 | 0.9149 | 0.0693 | 8.20% | 0.8502 | 0.9657 | 0.8376 | 148,279,353.00 |
| May 19 2024 | 0.8456 | -0.0415 | -4.68% | 0.8904 | 0.924 | 0.8371 | 114,699,099.00 |
| May 18 2024 | 0.8871 | 0.0857 | 10.69% | 0.7889 | 0.899 | 0.7834 | 164,590,654.00 |
| May 17 2024 | 0.8014 | 0.0033 | 0.41% | 0.800 | 0.8482 | 0.7849 | 170,530,616.00 |
| May 16 2024 | 0.7981 | 0.0407 | 5.37% | 0.7579 | 0.8341 | 0.7533 | 227,074,855.00 |
| May 15 2024 | 0.7574 | 0.1137 | 17.66% | 0.6418 | 0.7713 | 0.6368 | 125,262,236.00 |
| May 14 2024 | 0.6437 | -0.0284 | -4.23% | 0.67044 | 0.6823 | 0.6383 | 59,892,504.00 |
| May 13 2024 | 0.6721 | -0.029 | -4.14% | 0.70142 | 0.7066 | 0.6573 | 50,665,690.00 |
| May 12 2024 | 0.7011 | -0.008 | -1.13% | 0.710 | 0.732 | 0.70054 | 44,253,221.00 |
| May 11 2024 | 0.7091 | -0.0095 | -1.32% | 0.7166 | 0.736 | 0.6992 | 63,967,925.00 |
| May 10 2024 | 0.7186 | 0.0037 | 0.52% | 0.717 | 0.7406 | 0.6947 | 95,462,067.00 |
| May 09 2024 | 0.7149 | 0.052 | 7.84% | 0.66116 | 0.7208 | 0.650 | 48,388,487.00 |
| May 08 2024 | 0.6629 | -0.0138 | -2.04% | 0.67534 | 0.6795 | 0.6529 | 45,947,078.00 |
| May 07 2024 | 0.6767 | -0.0208 | -2.98% | 0.6967 | 0.7122 | 0.6731 | 55,745,075.00 |
| May 06 2024 | 0.6975 | -0.0135 | -1.90% | 0.7121 | 0.7497 | 0.6951 | 77,385,119.00 |
| May 05 2024 | 0.711 | 0.0178 | 2.57% | 0.6929 | 0.7306 | 0.6756 | 54,636,843.00 |
| May 04 2024 | 0.6932 | -0.0078 | -1.11% | 0.70161 | 0.715 | 0.6888 | 37,478,146.00 |
| May 03 2024 | 0.701 | 0.0238 | 3.51% | 0.6768 | 0.7067 | 0.6618 | 58,845,613.00 |
| May 02 2024 | 0.6772 | 0.0032 | 0.47% | 0.6736 | 0.6866 | 0.6566 | 59,185,624.00 |
| May 01 2024 | 0.674 | 0.0255 | 3.93% | 0.6436 | 0.6921 | 0.6123 | 88,796,356.00 |
| Apr 30 2024 | 0.6485 | -0.0673 | -9.40% | 0.7159 | 0.72622 | 0.6351 | 88,412,184.00 |
| Apr 29 2024 | 0.7158 | 0.0063 | 0.89% | 0.7112 | 0.7269 | 0.6979 | 116,114,622.00 |
| Apr 28 2024 | 0.7095 | -0.0081 | -1.13% | 0.7162 | 0.733 | 0.7043 | 36,117,851.00 |
| Apr 27 2024 | 0.7176 | -0.0034 | -0.47% | 0.7195 | 0.7345 | 0.6742 | 73,161,227.00 |
| Apr 26 2024 | 0.721 | -0.0363 | -4.79% | 0.7567 | 0.7797 | 0.7175 | 84,775,170.00 |
| Apr 25 2024 | 0.7573 | 0.0314 | 4.33% | 0.7263 | 0.7896 | 0.709 | 105,622,758.00 |
| Apr 24 2024 | 0.7259 | -0.0022 | -0.30% | 0.7293 | 0.7682 | 0.710 | 94,871,421.00 |
| Apr 23 2024 | 0.7281 | -0.0303 | -4.00% | 0.7557 | 0.7729 | 0.7214 | 83,040,276.00 |
| Apr 22 2024 | 0.7584 | 0.0116 | 1.55% | 0.74718 | 0.7923 | 0.73921 | 49,808,948.00 |
| Apr 21 2024 | 0.7468 | -0.0138 | -1.81% | 0.7626 | 0.790 | 0.737 | 69,809,570.00 |
| Apr 20 2024 | 0.7606 | 0.0664 | 9.56% | 0.6908 | 0.7655 | 0.6759 | 71,823,732.00 |
| Apr 19 2024 | 0.6942 | 0.009 | 1.31% | 0.6862 | 0.7194 | 0.6161 | 135,473,419.00 |
| Apr 18 2024 | 0.6852 | 0.0109 | 1.62% | 0.675 | 0.7022 | 0.6416 | 92,347,581.00 |
| Apr 17 2024 | 0.6743 | -0.0193 | -2.78% | 0.6953 | 0.715 | 0.650 | 121,298,739.00 |
| Apr 16 2024 | 0.6936 | 0.0483 | 7.48% | 0.6458 | 0.6976 | 0.6234 | 149,068,796.00 |
| Apr 15 2024 | 0.6453 | -0.0679 | -9.52% | 0.7065 | 0.7478 | 0.6224 | 178,027,387.00 |
| Apr 14 2024 | 0.7132 | 0.0459 | 6.88% | 0.6646 | 0.7323 | 0.6298 | 216,679,905.00 |
| Apr 13 2024 | 0.6673 | -0.0742 | -10.01% | 0.7429 | 0.7612 | 0.5495 | 374,764,152.00 |
| Apr 12 2024 | 0.7415 | -0.1761 | -19.19% | 0.9171 | 0.9463 | 0.6568 | 209,792,384.00 |
| Apr 11 2024 | 0.9176 | -0.0717 | -7.25% | 0.9878 | 1.01 | 0.892 | 103,053,921.00 |
| Apr 10 2024 | 0.9893 | -0.0207 | -2.05% | 1.02 | 1.05 | 0.9537 | 225,895,253.00 |
| Apr 09 2024 | 1.01 | 0.080 | 8.21% | 0.9343 | 1.04 | 0.9155 | 256,938,152.00 |
| Apr 08 2024 | 0.9334 | 0.0656 | 7.56% | 0.8622 | 0.9472 | 0.8471 | 103,669,818.00 |
| Apr 07 2024 | 0.8678 | 0.0173 | 2.03% | 0.8476 | 0.9176 | 0.8376 | 118,567,385.00 |
| Apr 06 2024 | 0.8505 | 0.0504 | 6.30% | 0.7978 | 0.8573 | 0.7938 | 55,931,709.00 |
| Apr 05 2024 | 0.8001 | -0.0542 | -6.34% | 0.85315 | 0.8577 | 0.7715 | 89,525,213.00 |
| Apr 04 2024 | 0.8543 | 0.0329 | 4.01% | 0.817 | 0.8925 | 0.8088 | 72,674,912.00 |
| Apr 03 2024 | 0.8214 | -0.0463 | -5.34% | 0.8641 | 0.8969 | 0.8115 | 89,626,760.00 |
| Apr 02 2024 | 0.8677 | -0.0822 | -8.65% | 0.9493 | 0.9493 | 0.8615 | 126,983,421.00 |
| Apr 01 2024 | 0.9499 | -0.0501 | -5.01% | 0.9984 | 1.00 | 0.900 | 98,585,752.00 |
| Mar 31 2024 | 1.00 | 0.0624 | 6.66% | 0.9397 | 1.02 | 0.9336 | 103,814,809.00 |
| Mar 30 2024 | 0.9376 | -0.0398 | -4.07% | 0.981 | 0.996 | 0.9322 | 73,444,985.00 |
| Mar 29 2024 | 0.9774 | -0.0426 | -4.18% | 1.02 | 1.02 | 0.951 | 94,072,353.00 |
| Mar 28 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.04 | 0.9897 | 81,102,930.00 |
| Mar 27 2024 | 1.00 | -0.070 | -6.54% | 1.06 | 1.10 | 0.9882 | 146,311,198.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.31% | 1.13 | 1.16 | 1.05 | 177,022,253.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.61% | 1.06 | 1.23 | 1.05 | 334,211,784.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.09 | 1.03 | 116,643,875.00 |
| Mar 23 2024 | 1.04 | -0.090 | -7.96% | 1.14 | 1.14 | 1.04 | 138,700,437.00 |
| Mar 22 2024 | 1.13 | 0.010 | 0.89% | 1.11 | 1.23 | 1.06 | 327,215,645.00 |
| Mar 21 2024 | 1.12 | -0.010 | -0.88% | 1.11 | 1.15 | 1.00 | 260,544,123.00 |
| Mar 20 2024 | 1.13 | 0.100 | 9.71% | 1.03 | 1.15 | 0.8962 | 389,456,694.00 |
| Mar 19 2024 | 1.03 | 0.110 | 11.40% | 0.941 | 1.08 | 0.7922 | 571,480,671.00 |
| Mar 18 2024 | 0.9246 | 0.0679 | 7.93% | 0.8478 | 0.9555 | 0.8126 | 275,707,418.00 |
| Mar 17 2024 | 0.8567 | 0.0612 | 7.69% | 0.799 | 0.9185 | 0.7563 | 212,949,752.00 |
| Mar 16 2024 | 0.7955 | -0.0717 | -8.27% | 0.8695 | 0.9839 | 0.7788 | 298,436,942.00 |
| Mar 15 2024 | 0.8672 | 0.0343 | 4.12% | 0.8294 | 0.8705 | 0.7213 | 238,619,931.00 |
| Mar 14 2024 | 0.8329 | -0.0612 | -6.84% | 0.8929 | 0.9018 | 0.7812 | 108,723,090.00 |
| Mar 13 2024 | 0.8941 | 0.0698 | 8.47% | 0.8291 | 0.9141 | 0.8034 | 213,349,399.00 |
| Mar 12 2024 | 0.8243 | 0.0091 | 1.12% | 0.8174 | 0.8297 | 0.7501 | 137,442,300.00 |
| Mar 11 2024 | 0.8152 | 0.063 | 8.38% | 0.7509 | 0.8589 | 0.7305 | 327,452,614.00 |
| Mar 10 2024 | 0.7522 | -0.0436 | -5.48% | 0.7935 | 0.815 | 0.7364 | 118,174,020.00 |
| Mar 09 2024 | 0.7958 | -0.0228 | -2.79% | 0.8121 | 0.838 | 0.790 | 93,809,292.00 |
| Mar 08 2024 | 0.8186 | -0.0037 | -0.45% | 0.8516 | 0.8562 | 0.7591 | 152,188,052.00 |
| Mar 07 2024 | 0.8223 | 0.1217 | 17.37% | 0.7079 | 0.8555 | 0.7026 | 335,482,442.00 |
| Mar 06 2024 | 0.7006 | 0.0652 | 10.26% | 0.6364 | 0.7321 | 0.6146 | 231,876,145.00 |
