Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 1.35 | 0.080 | 6.30% | 1.32 | 1.48 | 1.28 | 580,804.00 |
| Jul 27 2024 | 1.27 | 0.00 | 0.00% | 1.24 | 1.27 | 1.24 | 10,397.00 |
| Jul 26 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.32 | 1.24 | 172,349.00 |
| Jul 25 2024 | 1.24 | -0.030 | -2.36% | 1.28 | 1.28 | 1.19 | 100,623.00 |
| Jul 24 2024 | 1.27 | -0.040 | -3.05% | 1.31 | 1.31 | 1.26 | 93,056.00 |
| Jul 23 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 1,181.00 |
| Jul 22 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.32 | 1.28 | 48,591.00 |
| Jul 21 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.32 | 1.27 | 41,457.00 |
| Jul 20 2024 | 1.30 | 0.050 | 4.00% | 1.29 | 1.34 | 1.28 | 41,200.00 |
| Jul 19 2024 | 1.25 | -0.040 | -3.10% | 1.29 | 1.29 | 1.25 | 437.00 |
| Jul 18 2024 | 1.29 | -0.110 | -7.86% | 1.28 | 1.41 | 1.27 | 110,777.00 |
| Jul 17 2024 | 1.40 | 0.130 | 10.24% | 1.45 | 1.50 | 1.38 | 115,775.00 |
| Jul 16 2024 | 1.27 | 0.030 | 2.42% | 1.28 | 1.29 | 1.27 | 1,410.00 |
| Jul 15 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.26 | 1.23 | 46,805.00 |
| Jul 14 2024 | 1.25 | 0.00 | 0.00% | 1.09 | 1.28 | 1.09 | 176,756.00 |
| Jul 13 2024 | 1.25 | 0.030 | 2.46% | 1.09 | 1.32 | 1.09 | 130,729.00 |
| Jul 12 2024 | 1.22 | 0.130 | 11.93% | 1.09 | 1.31 | 1.09 | 708,693.00 |
| Jul 11 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.12 | 1.08 | 35,308.00 |
| Jul 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.09 | 56,484.00 |
| Jul 09 2024 | 1.10 | 0.00 | 0.00% | 1.07 | 1.11 | 1.07 | 57,440.00 |
| Jul 08 2024 | 1.10 | 0.030 | 2.80% | 1.06 | 1.10 | 1.01 | 50,216.00 |
| Jul 07 2024 | 1.07 | -0.050 | -4.46% | 1.12 | 1.17 | 1.07 | 134,581.00 |
| Jul 06 2024 | 1.12 | 0.110 | 10.89% | 1.16 | 1.16 | 1.05 | 91,228.00 |
| Jul 05 2024 | 1.01 | -0.150 | -12.93% | 1.16 | 1.16 | 0.9347 | 137,284.00 |
| Jul 04 2024 | 1.16 | -0.110 | -8.66% | 1.32 | 1.32 | 1.16 | 113,183.00 |
| Jul 03 2024 | 1.27 | -0.030 | -2.31% | 1.31 | 1.32 | 1.26 | 37,342.00 |
| Jul 02 2024 | 1.30 | -0.010 | -0.76% | 1.30 | 1.30 | 1.30 | 30.00 |
| Jul 01 2024 | 1.31 | -0.010 | -0.76% | 1.28 | 1.34 | 1.15 | 146,760.00 |
| Jun 30 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.34 | 1.27 | 124,661.00 |
| Jun 29 2024 | 1.28 | -0.040 | -3.03% | 1.34 | 1.34 | 1.28 | 46,407.00 |
| Jun 28 2024 | 1.32 | -0.020 | -1.49% | 1.34 | 1.40 | 1.29 | 298,496.00 |
| Jun 27 2024 | 1.34 | 0.040 | 3.08% | 1.30 | 1.36 | 1.29 | 97,568.00 |
| Jun 26 2024 | 1.30 | -0.040 | -2.99% | 1.33 | 1.34 | 1.29 | 57,608.00 |
| Jun 25 2024 | 1.34 | 0.020 | 1.52% | 1.31 | 1.34 | 1.31 | 21,167.00 |
| Jun 24 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.36 | 1.27 | 108,737.00 |
| Jun 23 2024 | 1.31 | -0.070 | -5.07% | 1.36 | 1.44 | 1.30 | 58,663.00 |
| Jun 22 2024 | 1.38 | -0.050 | -3.50% | 1.40 | 1.40 | 1.35 | 62,399.00 |
| Jun 21 2024 | 1.43 | -0.020 | -1.38% | 1.46 | 1.46 | 1.43 | 393.00 |
| Jun 20 2024 | 1.45 | -0.030 | -2.03% | 1.45 | 1.62 | 1.40 | 171,734.00 |
| Jun 19 2024 | 1.48 | 0.020 | 1.37% | 1.45 | 1.55 | 1.42 | 158,866.00 |
| Jun 18 2024 | 1.46 | 0.080 | 5.80% | 1.39 | 1.60 | 1.22 | 504,704.00 |
| Jun 17 2024 | 1.38 | -0.220 | -13.75% | 1.56 | 1.73 | 1.35 | 431,300.00 |
| Jun 16 2024 | 1.60 | 0.310 | 24.03% | 1.29 | 1.61 | 1.29 | 789,767.00 |
| Jun 15 2024 | 1.29 | 0.050 | 4.03% | 1.24 | 1.29 | 1.24 | 41,296.00 |
| Jun 14 2024 | 1.24 | -0.020 | -1.59% | 1.31 | 1.31 | 1.20 | 38,415.00 |
| Jun 13 2024 | 1.26 | -0.050 | -3.82% | 1.31 | 1.33 | 1.23 | 62,509.00 |
| Jun 12 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.37 | 1.27 | 72,548.00 |
| Jun 11 2024 | 1.31 | -0.060 | -4.38% | 1.37 | 1.38 | 1.27 | 55,239.00 |
| Jun 10 2024 | 1.37 | -0.050 | -3.52% | 1.41 | 1.41 | 1.37 | -7,413.00 |
| Jun 09 2024 | 1.42 | 0.040 | 2.90% | 1.38 | 1.48 | 1.38 | 257,908.00 |
| Jun 08 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.43 | 1.37 | 28,399.00 |
| Jun 07 2024 | 1.38 | -0.090 | -6.12% | 1.47 | 1.48 | 1.34 | 94,914.00 |
| Jun 06 2024 | 1.47 | -0.020 | -1.34% | 1.42 | 1.49 | 1.42 | 66,545.00 |
| Jun 05 2024 | 1.49 | 0.00 | 0.00% | 1.42 | 1.54 | 1.15 | 247,681.00 |
| Jun 04 2024 | 1.49 | 0.070 | 4.93% | 1.42 | 1.54 | 1.41 | 159,275.00 |
| Jun 03 2024 | 1.42 | -0.010 | -0.70% | 1.43 | 1.46 | 1.42 | 39,359.00 |
| Jun 02 2024 | 1.43 | -0.040 | -2.72% | 1.47 | 1.48 | 1.42 | 55,378.00 |
| Jun 01 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.50 | 1.46 | 99,274.00 |
| May 31 2024 | 1.47 | -0.040 | -2.65% | 1.51 | 1.55 | 1.45 | 242,045.00 |
| May 30 2024 | 1.51 | 0.030 | 2.03% | 1.47 | 1.58 | 1.40 | 313,357.00 |
| May 29 2024 | 1.48 | 0.020 | 1.37% | 1.47 | 1.49 | 1.45 | 71,223.00 |
| May 28 2024 | 1.46 | -0.010 | -0.68% | 1.47 | 1.50 | 1.45 | 17,928.00 |
| May 27 2024 | 1.47 | 0.010 | 0.68% | 1.46 | 1.52 | 1.46 | 132,227.00 |
| May 26 2024 | 1.46 | -0.040 | -2.67% | 1.50 | 1.50 | 1.44 | 71,975.00 |
| May 25 2024 | 1.50 | 0.010 | 0.67% | 1.49 | 1.51 | 1.46 | 33,396.00 |
| May 24 2024 | 1.49 | -0.020 | -1.32% | 1.50 | 1.51 | 1.45 | 45,951.00 |
| May 23 2024 | 1.51 | 0.00 | 0.00% | 1.15 | 1.55 | 1.15 | 115,274.00 |
| May 22 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0.00 |
| May 21 2024 | 1.51 | -0.010 | -0.66% | 1.52 | 1.56 | 1.49 | 158,751.00 |
| May 20 2024 | 1.52 | 0.120 | 8.57% | 1.39 | 1.56 | 1.38 | 265,356.00 |
| May 19 2024 | 1.40 | -0.130 | -8.50% | 1.51 | 1.51 | 1.39 | 59,368.00 |
| May 18 2024 | 1.53 | -0.010 | -0.65% | 1.51 | 1.53 | 1.51 | 2,151.00 |
| May 17 2024 | 1.54 | 0.030 | 1.99% | 1.51 | 1.55 | 1.50 | 47,107.00 |
| May 16 2024 | 1.51 | -0.070 | -4.43% | 1.59 | 1.63 | 1.50 | 79,757.00 |
| May 15 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.62 | 1.52 | 131,907.00 |
| May 14 2024 | 1.56 | 0.410 | 35.65% | 1.59 | 1.61 | 1.52 | 137,903.00 |
| May 13 2024 | 1.15 | -0.360 | -23.84% | 0.00000000 | 0.00000000 | 0.00000000 | 29,892.00 |
| May 12 2024 | 1.51 | -0.010 | -0.66% | 1.65 | 1.65 | 1.50 | 626.00 |
| May 11 2024 | 1.52 | -0.170 | -10.06% | 1.56 | 1.58 | 1.52 | 5,318.00 |
| May 10 2024 | 1.69 | 0.020 | 1.20% | 1.65 | 1.73 | 1.65 | 21,288.00 |
| May 09 2024 | 1.67 | -0.300 | -15.23% | 1.52 | 1.83 | 1.52 | 404,347.00 |
| May 08 2024 | 1.97 | 0.480 | 32.21% | 1.55 | 2.14 | 1.52 | 3,425,575.00 |
| May 07 2024 | 1.49 | -0.060 | -3.87% | 1.52 | 1.56 | 1.44 | 201,841.00 |
| May 06 2024 | 1.55 | 0.160 | 11.51% | 1.39 | 1.62 | 1.37 | 877,320.00 |
| May 05 2024 | 1.39 | -0.010 | -0.71% | 1.41 | 1.41 | 1.35 | 43,314.00 |
| May 04 2024 | 1.40 | -0.010 | -0.71% | 1.41 | 1.42 | 1.40 | 552.00 |
| May 03 2024 | 1.41 | 0.050 | 3.68% | 1.27 | 1.42 | 1.27 | 171,290.00 |
| May 02 2024 | 1.36 | 0.100 | 7.94% | 1.39 | 1.44 | 1.34 | 100,579.00 |
| May 01 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.28 | 1.26 | 597.00 |
| Apr 30 2024 | 1.27 | -0.030 | -2.31% | 1.35 | 1.35 | 1.19 | 79,347.00 |
