Register for streaming realtime charts, analysis tools, and prices.
FTRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.39 | 1.17 | 4.83% | 25.39 | 25.54 | 24.83 | 2,228,380 |
| May 30 2024 | 24.22 | -0.49 | -1.98% | 24.83 | 25.11 | 24.18 | 1,175,311 |
| May 29 2024 | 24.71 | -0.49 | -1.94% | 24.69 | 25.33 | 24.63 | 1,100,421 |
| May 28 2024 | 25.20 | -0.35 | -1.37% | 25.32 | 25.745 | 25.021 | 1,987,144 |
| May 24 2024 | 25.55 | -0.15 | -0.58% | 25.89 | 25.90 | 25.155 | 1,483,362 |
| May 23 2024 | 25.70 | -0.68 | -2.58% | 26.04 | 26.17 | 25.10 | 2,067,543 |
| May 22 2024 | 26.38 | 0.07 | 0.27% | 26.31 | 26.88 | 25.70 | 1,411,060 |
| May 21 2024 | 26.31 | -0.60 | -2.23% | 26.85 | 26.85 | 25.92 | 1,549,408 |
| May 20 2024 | 26.91 | -0.64 | -2.32% | 27.38 | 27.70 | 26.83 | 1,203,630 |
| May 17 2024 | 27.55 | -0.26 | -0.93% | 27.82 | 28.42 | 27.44 | 1,437,547 |
| May 16 2024 | 27.81 | -0.96 | -3.34% | 28.77 | 28.77 | 27.175 | 1,740,822 |
| May 15 2024 | 28.77 | -0.07 | -0.24% | 29.22 | 29.32 | 28.62 | 1,782,753 |
| May 14 2024 | 28.84 | 0.73 | 2.60% | 28.23 | 29.19 | 27.50 | 2,758,695 |
| May 13 2024 | 28.11 | -4.92 | -14.90% | 28.85 | 29.27 | 26.6301 | 7,632,547 |
| May 10 2024 | 33.03 | -2.78 | -7.76% | 35.92 | 35.925 | 33.02 | 3,321,877 |
| May 09 2024 | 35.81 | 0.31 | 0.87% | 35.71 | 36.11 | 35.03 | 708,752 |
| May 08 2024 | 35.50 | -0.97 | -2.66% | 36.28 | 36.345 | 35.34 | 1,059,280 |
| May 07 2024 | 36.47 | 0.13 | 0.36% | 36.74 | 37.24 | 36.25 | 778,202 |
| May 06 2024 | 36.34 | -1.07 | -2.86% | 35.17 | 36.63 | 34.92 | 1,342,195 |
| May 03 2024 | 37.41 | 0.76 | 2.07% | 37.34 | 37.47 | 36.75 | 560,477 |
| May 02 2024 | 36.65 | -0.49 | -1.32% | 37.67 | 37.67 | 36.36 | 1,018,293 |
| May 01 2024 | 37.14 | 0.55 | 1.50% | 36.75 | 37.84 | 36.40 | 475,903 |
| Apr 30 2024 | 36.59 | -0.95 | -2.53% | 36.98 | 37.36 | 36.29 | 1,004,915 |
| Apr 29 2024 | 37.54 | 1.18 | 3.25% | 36.58 | 38.035 | 36.55 | 488,492 |
| Apr 26 2024 | 36.36 | 0.01 | 0.03% | 36.27 | 37.07 | 36.13 | 413,403 |
| Apr 25 2024 | 36.35 | -0.90 | -2.42% | 36.84 | 36.84 | 36.135 | 1,051,205 |
| Apr 24 2024 | 37.25 | 0.31 | 0.84% | 36.79 | 37.93 | 36.20 | 909,018 |
| Apr 23 2024 | 36.94 | 1.42 | 4.00% | 35.82 | 37.555 | 35.58 | 933,163 |
| Apr 22 2024 | 35.52 | 0.02 | 0.06% | 35.83 | 36.145 | 35.13 | 1,054,172 |
| Apr 19 2024 | 35.50 | -0.50 | -1.39% | 35.88 | 36.28 | 35.30 | 1,111,056 |
| Apr 18 2024 | 36.00 | -0.51 | -1.40% | 36.38 | 36.80 | 35.83 | 675,276 |
| Apr 17 2024 | 36.51 | -0.30 | -0.81% | 37.30 | 37.565 | 36.04 | 734,790 |
| Apr 16 2024 | 36.81 | -1.23 | -3.23% | 37.93 | 37.93 | 36.65 | 868,064 |
| Apr 15 2024 | 38.04 | -1.01 | -2.59% | 39.22 | 39.485 | 37.60 | 1,311,130 |
| Apr 12 2024 | 39.05 | -0.24 | -0.61% | 39.00 | 39.19 | 38.59 | 1,012,476 |
| Apr 11 2024 | 39.29 | 0.24 | 0.61% | 39.19 | 39.41 | 38.24 | 732,458 |
| Apr 10 2024 | 39.05 | -1.23 | -3.05% | 39.13 | 39.615 | 38.28 | 699,877 |
| Apr 09 2024 | 40.28 | 0.90 | 2.29% | 39.45 | 40.57 | 39.38 | 566,146 |
| Apr 08 2024 | 39.38 | 0.34 | 0.87% | 39.12 | 39.555 | 38.77 | 633,339 |
| Apr 05 2024 | 39.04 | 1.00 | 2.63% | 38.00 | 39.24 | 37.55 | 363,229 |
| Apr 04 2024 | 38.04 | -0.58 | -1.50% | 38.99 | 39.07 | 38.04 | 378,676 |
| Apr 03 2024 | 38.62 | -0.78 | -1.98% | 39.16 | 39.66 | 38.49 | 818,608 |
| Apr 02 2024 | 39.40 | -0.61 | -1.52% | 39.88 | 39.88 | 38.34 | 669,735 |
| Apr 01 2024 | 40.01 | -0.13 | -0.32% | 40.63 | 40.63 | 39.755 | 512,151 |
| Mar 28 2024 | 40.14 | 0.06 | 0.15% | 40.03 | 40.53 | 39.46 | 534,426 |
| Mar 27 2024 | 40.08 | 1.23 | 3.17% | 39.14 | 40.55 | 38.76 | 770,634 |
| Mar 26 2024 | 38.85 | 0.36 | 0.94% | 38.59 | 39.225 | 38.49 | 543,153 |
| Mar 25 2024 | 38.49 | -0.44 | -1.13% | 38.96 | 39.05 | 38.01 | 613,177 |
| Mar 22 2024 | 38.93 | -1.21 | -3.01% | 39.72 | 40.35 | 38.59 | 800,097 |
| Mar 21 2024 | 40.14 | 0.13 | 0.32% | 40.13 | 41.02 | 39.735 | 924,601 |
| Mar 20 2024 | 40.01 | 0.37 | 0.93% | 39.71 | 40.19 | 39.24 | 611,453 |
| Mar 19 2024 | 39.64 | -0.24 | -0.60% | 39.94 | 40.55 | 39.3016 | 733,569 |
| Mar 18 2024 | 39.88 | 0.58 | 1.48% | 39.23 | 40.25 | 38.62 | 867,084 |
| Mar 15 2024 | 39.30 | 0.15 | 0.38% | 38.75 | 39.57 | 38.59 | 1,205,494 |
| Mar 14 2024 | 39.15 | 0.24 | 0.62% | 38.69 | 39.15 | 38.05 | 1,009,414 |
| Mar 13 2024 | 38.91 | 0.90 | 2.37% | 38.00 | 40.16 | 37.32 | 1,940,274 |
| Mar 12 2024 | 38.01 | 1.60 | 4.39% | 36.43 | 38.35 | 35.56 | 1,360,574 |
| Mar 11 2024 | 36.41 | -0.42 | -1.14% | 33.50 | 37.29 | 33.00 | 2,730,891 |
| Mar 08 2024 | 36.83 | 0.15 | 0.41% | 37.08 | 37.5108 | 36.79 | 663,291 |
| Mar 07 2024 | 36.68 | 0.30 | 0.82% | 36.51 | 36.88 | 36.095 | 577,746 |
| Mar 06 2024 | 36.38 | -0.16 | -0.44% | 36.30 | 37.1454 | 35.9215 | 750,119 |
| Mar 05 2024 | 36.54 | -0.16 | -0.44% | 36.52 | 36.795 | 35.90 | 611,676 |
