Register to chat with like-minded investors on our interactive forums.
FTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.30 | 1.26 | 76,629 |
| May 06 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.30 | 1.2481 | 90,894 |
| May 03 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.28 | 1.25 | 27,736 |
| May 02 2024 | 1.255 | 0.01 | 1.21% | 1.23 | 1.27 | 1.23 | 46,440 |
| May 01 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.262 | 1.23 | 99,126 |
| Apr 30 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.30 | 1.25 | 51,976 |
| Apr 29 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.30 | 1.25 | 160,218 |
| Apr 26 2024 | 1.24 | 0.09 | 7.82% | 1.18 | 1.2699 | 1.1777 | 151,013 |
| Apr 25 2024 | 1.1501 | 0.00 | 0.01% | 1.13 | 1.16 | 1.13 | 21,701 |
| Apr 24 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 1.14 | 35,786 |
| Apr 23 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.15 | 1.13 | 15,972 |
| Apr 22 2024 | 1.13 | 0.01 | 0.89% | 1.11 | 1.15 | 1.11 | 19,822 |
| Apr 19 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.17 | 1.11 | 65,657 |
| Apr 18 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.11 | 12,816 |
| Apr 17 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.13 | 1.10 | 45,306 |
| Apr 16 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.1499 | 1.10 | 58,029 |
| Apr 15 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.16 | 1.14 | 8,975 |
| Apr 12 2024 | 1.14 | -0.03 | -2.59% | 1.16 | 1.18 | 1.14 | 30,621 |
| Apr 11 2024 | 1.1703 | 0.00 | 0.03% | 1.17 | 1.1852 | 1.17 | 26,295 |
| Apr 10 2024 | 1.17 | -0.05 | -4.10% | 1.21 | 1.22 | 1.15 | 93,446 |
| Apr 09 2024 | 1.22 | -0.01 | -0.41% | 1.23 | 1.25 | 1.21 | 45,182 |
| Apr 08 2024 | 1.225 | -0.01 | -1.18% | 1.23 | 1.24 | 1.21 | 70,262 |
| Apr 05 2024 | 1.2396 | 0.01 | 0.78% | 1.22 | 1.27 | 1.22 | 18,448 |
| Apr 04 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.25 | 1.21 | 24,894 |
| Apr 03 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.29 | 1.21 | 67,609 |
| Apr 02 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.23 | 1.19 | 67,883 |
| Apr 01 2024 | 1.22 | 0.01 | 0.83% | 1.19 | 1.24 | 1.16 | 63,823 |
| Mar 28 2024 | 1.21 | -0.01 | -0.82% | 1.25 | 1.25 | 1.21 | 34,763 |
| Mar 27 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.25 | 1.21 | 81,713 |
| Mar 26 2024 | 1.20 | 0.05 | 4.35% | 1.16 | 1.24 | 1.15 | 188,344 |
| Mar 25 2024 | 1.15 | 0.01 | 0.88% | 1.11 | 1.1696 | 1.11 | 34,826 |
| Mar 22 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.15 | 1.10 | 81,918 |
| Mar 21 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.17 | 1.13 | 45,098 |
| Mar 20 2024 | 1.15 | 0.06 | 5.50% | 1.09 | 1.16 | 1.08 | 207,096 |
| Mar 19 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.11 | 1.08 | 25,943 |
| Mar 18 2024 | 1.09 | -0.06 | -5.22% | 1.07 | 1.14 | 1.06 | 176,940 |
| Mar 15 2024 | 1.15 | 0.05 | 5.02% | 1.10 | 1.15 | 1.09 | 109,873 |
| Mar 14 2024 | 1.095 | 0.00 | 0.46% | 1.09 | 1.11 | 1.045 | 283,857 |
| Mar 13 2024 | 1.09 | -0.01 | -0.91% | 1.16 | 1.20 | 1.09 | 308,847 |
| Mar 12 2024 | 1.10 | -0.07 | -5.98% | 1.18 | 1.18 | 1.09 | 284,606 |
| Mar 11 2024 | 1.17 | 0.00 | 0.43% | 1.15 | 1.17 | 1.1201 | 137,790 |
| Mar 08 2024 | 1.165 | 0.03 | 2.19% | 1.14 | 1.17 | 1.11 | 38,716 |
| Mar 07 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.14 | 1.11 | 43,145 |
| Mar 06 2024 | 1.12 | -0.04 | -3.45% | 1.14 | 1.15 | 1.12 | 12,316 |
| Mar 05 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.1698 | 1.13 | 26,505 |
| Mar 04 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.18 | 1.1406 | 36,199 |
| Mar 01 2024 | 1.16 | 0.07 | 6.42% | 1.09 | 1.1799 | 1.09 | 172,724 |
| Feb 29 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.11 | 1.09 | 43,020 |
| Feb 28 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.11 | 1.0805 | 115,006 |
| Feb 27 2024 | 1.11 | 0.02 | 1.83% | 1.10 | 1.15 | 1.09 | 51,775 |
| Feb 26 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.10 | 1.08 | 23,401 |
| Feb 23 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.1072 | 1.07 | 67,876 |
| Feb 22 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.11 | 1.07 | 39,965 |
| Feb 21 2024 | 1.11 | 0.02 | 1.83% | 1.12 | 1.13 | 1.10 | 27,763 |
| Feb 20 2024 | 1.09 | -0.04 | -3.11% | 1.12 | 1.13 | 1.09 | 58,314 |
| Feb 16 2024 | 1.125 | -0.01 | -0.88% | 1.12 | 1.15 | 1.12 | 66,927 |
| Feb 15 2024 | 1.135 | 0.01 | 1.34% | 1.11 | 1.14 | 1.11 | 29,227 |
| Feb 14 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.13 | 1.10 | 34,165 |
| Feb 13 2024 | 1.13 | -0.04 | -3.42% | 1.15 | 1.18 | 1.13 | 58,531 |
| Feb 12 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.18 | 1.16 | 27,274 |
| Feb 09 2024 | 1.17 | 0.01 | 0.86% | 1.15 | 1.1795 | 1.1301 | 52,959 |
| Feb 08 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.1871 | 1.15 | 63,079 |
