Register for streaming realtime charts, analysis tools, and prices.
FTAIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 25.10 | 0.05 | 0.20% | 25.04 | 25.10 | 24.99 | 27,000 |
| Jun 24 2024 | 25.05 | -0.05 | -0.20% | 25.15 | 25.15 | 25.02 | 6,970 |
| Jun 21 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.15 | 25.08 | 5,193 |
| Jun 20 2024 | 25.10 | 0.00 | 0.00% | 25.19 | 25.19 | 25.05 | 5,196 |
| Jun 18 2024 | 25.10 | -0.06 | -0.24% | 24.90 | 25.20 | 24.90 | 12,428 |
| Jun 17 2024 | 25.16 | 0.04 | 0.16% | 25.20 | 25.20 | 25.05 | 1,004 |
| Jun 14 2024 | 25.12 | 0.10 | 0.42% | 25.09 | 25.16 | 25.09 | 938 |
| Jun 13 2024 | 25.02 | -0.12 | -0.49% | 25.22 | 25.22 | 25.01 | 3,440 |
| Jun 12 2024 | 25.14 | -0.05 | -0.20% | 25.26 | 25.26 | 25.03 | 2,859 |
| Jun 11 2024 | 25.19 | -0.17 | -0.67% | 25.34 | 25.35 | 25.15 | 9,756 |
| Jun 10 2024 | 25.36 | 0.16 | 0.63% | 25.20 | 25.36 | 25.20 | 3,570 |
| Jun 07 2024 | 25.20 | 0.04 | 0.16% | 25.08 | 25.20 | 25.08 | 3,776 |
| Jun 06 2024 | 25.16 | 0.00 | 0.00% | 25.10 | 25.16 | 25.00 | 2,499 |
| Jun 05 2024 | 25.16 | -0.05 | -0.20% | 25.17 | 25.17 | 25.10 | 1,849 |
| Jun 04 2024 | 25.21 | 0.00 | 0.00% | 25.07 | 25.24 | 25.07 | 4,817 |
| Jun 03 2024 | 25.21 | -0.53 | -2.06% | 25.32 | 25.32 | 25.10 | 10,127 |
| May 31 2024 | 25.74 | 0.44 | 1.74% | 25.30 | 25.79 | 25.30 | 45,450 |
| May 30 2024 | 25.30 | 0.07 | 0.28% | 25.27 | 25.33 | 25.25 | 2,453 |
| May 29 2024 | 25.23 | -0.17 | -0.67% | 25.35 | 25.45 | 25.23 | 6,123 |
| May 28 2024 | 25.40 | -0.09 | -0.35% | 25.30 | 25.45 | 25.29 | 2,885 |
| May 24 2024 | 25.49 | 0.00 | 0.00% | 25.40 | 25.49 | 25.35 | 178 |
| May 23 2024 | 25.49 | 0.02 | 0.08% | 25.45 | 25.49 | 25.35 | 1,678 |
| May 22 2024 | 25.47 | 0.02 | 0.08% | 25.38 | 25.47 | 25.33 | 4,360 |
| May 21 2024 | 25.45 | 0.02 | 0.08% | 25.38 | 25.49 | 25.33 | 3,459 |
| May 20 2024 | 25.43 | -0.02 | -0.06% | 25.40 | 25.43 | 25.32 | 3,224 |
| May 17 2024 | 25.45 | 0.13 | 0.49% | 25.32 | 25.49 | 25.32 | 4,582 |
| May 16 2024 | 25.32 | 0.12 | 0.48% | 25.23 | 25.32 | 25.23 | 2,819 |
| May 15 2024 | 25.20 | 0.07 | 0.28% | 25.15 | 25.20 | 25.15 | 1,807 |
| May 14 2024 | 25.13 | 0.11 | 0.44% | 25.15 | 25.15 | 24.59 | 23,867 |
| May 13 2024 | 25.02 | -0.12 | -0.48% | 25.18 | 25.18 | 24.79 | 18,094 |
| May 10 2024 | 25.14 | 0.00 | 0.00% | 25.14 | 25.17 | 25.14 | 446 |
| May 09 2024 | 25.14 | 0.03 | 0.12% | 25.13 | 25.14 | 25.05 | 2,452 |
| May 08 2024 | 25.11 | -0.16 | -0.64% | 25.20 | 25.31 | 25.07 | 4,288 |
| May 07 2024 | 25.27 | -0.13 | -0.51% | 25.26 | 25.34 | 25.25 | 2,646 |
| May 06 2024 | 25.40 | 0.05 | 0.20% | 24.80 | 25.43 | 24.80 | 18,329 |
| May 03 2024 | 25.35 | 0.04 | 0.16% | 25.30 | 25.35 | 25.25 | 7,515 |
| May 02 2024 | 25.31 | -0.04 | -0.16% | 25.31 | 25.31 | 25.25 | 2,654 |
| May 01 2024 | 25.35 | 0.00 | 0.00% | 24.95 | 25.35 | 24.95 | 4,837 |
| Apr 30 2024 | 25.35 | 0.17 | 0.68% | 25.22 | 25.35 | 25.22 | 5,379 |
| Apr 29 2024 | 25.18 | 0.05 | 0.20% | 25.12 | 25.18 | 25.10 | 2,832 |
| Apr 26 2024 | 25.13 | 0.18 | 0.72% | 25.01 | 25.14 | 25.01 | 2,394 |
| Apr 25 2024 | 24.95 | 0.10 | 0.40% | 24.83 | 24.95 | 24.83 | 4,402 |
| Apr 24 2024 | 24.85 | 0.05 | 0.20% | 24.80 | 24.95 | 24.80 | 3,993 |
| Apr 23 2024 | 24.80 | 0.00 | 0.00% | 24.87 | 24.87 | 24.80 | 9,936 |
| Apr 22 2024 | 24.80 | 0.00 | 0.00% | 24.79 | 24.80 | 24.78 | 28,227 |
| Apr 19 2024 | 24.80 | 0.02 | 0.08% | 24.80 | 24.80 | 24.77 | 10,052 |
| Apr 18 2024 | 24.78 | -0.02 | -0.08% | 24.79 | 24.80 | 24.70 | 19,174 |
| Apr 17 2024 | 24.80 | -0.13 | -0.52% | 24.91 | 24.91 | 24.80 | 11,900 |
| Apr 16 2024 | 24.93 | -0.03 | -0.12% | 24.96 | 25.00 | 24.83 | 4,929 |
| Apr 15 2024 | 24.96 | -0.04 | -0.16% | 25.04 | 25.04 | 24.96 | 2,168 |
| Apr 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.02 | 24.99 | 1,940 |
| Apr 11 2024 | 25.00 | -0.07 | -0.28% | 24.99 | 25.00 | 24.98 | 6,966 |
| Apr 10 2024 | 25.07 | -0.10 | -0.40% | 25.10 | 25.20 | 25.05 | 12,039 |
| Apr 09 2024 | 25.17 | 0.03 | 0.12% | 25.16 | 25.17 | 25.08 | 14,528 |
| Apr 08 2024 | 25.14 | 0.06 | 0.24% | 25.09 | 25.17 | 25.08 | 3,888 |
| Apr 05 2024 | 25.08 | -0.02 | -0.08% | 25.11 | 25.17 | 25.06 | 6,077 |
| Apr 04 2024 | 25.10 | 0.00 | 0.00% | 25.12 | 25.17 | 25.10 | 7,627 |
| Apr 03 2024 | 25.10 | -0.03 | -0.12% | 25.09 | 25.10 | 25.07 | 29,200 |
| Apr 02 2024 | 25.13 | 0.03 | 0.12% | 25.11 | 25.13 | 25.04 | 5,106 |
| Apr 01 2024 | 25.10 | 0.00 | 0.00% | 25.13 | 25.13 | 25.05 | 7,699 |
| Mar 28 2024 | 25.10 | -0.08 | -0.32% | 25.19 | 25.21 | 25.07 | 14,169 |
