Register for streaming realtime charts, analysis tools, and prices.
FTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.04 | -0.04 | -3.70% | 1.07 | 1.08 | 1.03 | 56,033 |
| Sep 20 2024 | 1.08 | 0.05 | 4.85% | 1.03 | 1.08 | 1.0101 | 186,448 |
| Sep 19 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 1.01 | 38,335 |
| Sep 18 2024 | 1.01 | -0.04 | -3.81% | 1.03 | 1.05 | 1.01 | 54,380 |
| Sep 17 2024 | 1.05 | 0.03 | 2.94% | 1.02 | 1.05 | 1.00 | 147,268 |
| Sep 16 2024 | 1.02 | 0.02 | 2.00% | 1.02 | 1.0201 | 0.9951 | 63,339 |
| Sep 13 2024 | 1.00 | -0.015 | -1.48% | 1.01 | 1.02 | 1.00 | 75,341 |
| Sep 12 2024 | 1.015 | 0.04 | 4.10% | 0.98 | 1.02 | 0.9799 | 138,406 |
| Sep 11 2024 | 0.975 | 0.0055 | 0.57% | 0.9695 | 0.9948 | 0.9695 | 51,619 |
| Sep 10 2024 | 0.9695 | -0.0101 | -1.03% | 0.97 | 0.98 | 0.961 | 72,318 |
| Sep 09 2024 | 0.9796 | -0.0004 | -0.04% | 0.98 | 0.9948 | 0.9701 | 41,574 |
| Sep 06 2024 | 0.98 | -0.0029 | -0.30% | 0.9884 | 1.01 | 0.97 | 112,107 |
| Sep 05 2024 | 0.9829 | -0.0021 | -0.21% | 0.992 | 0.9999 | 0.9827 | 7,281 |
| Sep 04 2024 | 0.985 | -0.0051 | -0.52% | 1.00 | 1.00 | 0.985 | 58,137 |
| Sep 03 2024 | 0.9901 | -0.0099 | -0.99% | 0.9988 | 1.02 | 0.99 | 57,853 |
| Aug 30 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 0.9941 | 19,614 |
| Aug 29 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.035 | 0.9959 | 61,519 |
| Aug 28 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.03 | 1.00 | 30,519 |
| Aug 27 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.05 | 1.00 | 359,186 |
| Aug 26 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.03 | 1.00 | 63,665 |
| Aug 23 2024 | 1.02 | 0.02 | 2.13% | 1.00 | 1.02 | 1.00 | 56,378 |
| Aug 22 2024 | 0.9987 | 0.0097 | 0.98% | 0.989 | 1.01 | 0.989 | 13,860 |
| Aug 21 2024 | 0.989 | -0.021 | -2.08% | 1.00 | 1.01 | 0.989 | 75,743 |
| Aug 20 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.03 | 0.9998 | 59,066 |
| Aug 19 2024 | 1.01 | 0.02 | 1.51% | 1.01 | 1.02 | 0.99 | 146,731 |
| Aug 16 2024 | 0.995 | 0.0044 | 0.44% | 0.9853 | 0.9998 | 0.9753 | 300,474 |
| Aug 15 2024 | 0.9906 | -0.0144 | -1.43% | 1.00 | 1.0399 | 0.9903 | 201,116 |
| Aug 14 2024 | 1.005 | -0.02 | -1.47% | 1.01 | 1.02 | 1.00 | 14,663 |
| Aug 13 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.035 | 1.00 | 215,190 |
| Aug 12 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.01 | 0.96 | 74,330 |
| Aug 09 2024 | 1.00 | 0.01 | 1.01% | 1.05 | 1.05 | 0.96 | 248,339 |
| Aug 08 2024 | 0.99 | 0.009 | 0.92% | 0.99 | 0.99 | 0.965 | 90,346 |
| Aug 07 2024 | 0.981 | 0.0109 | 1.12% | 1.05 | 1.05 | 0.97 | 220,935 |
| Aug 06 2024 | 0.9701 | 0.005 | 0.52% | 0.9651 | 0.9899 | 0.9651 | 76,093 |
| Aug 05 2024 | 0.9651 | -0.0649 | -6.30% | 1.01 | 1.025 | 0.91 | 155,773 |
| Aug 02 2024 | 1.03 | -0.02 | -1.90% | 1.02 | 1.05 | 1.01 | 101,873 |
| Aug 01 2024 | 1.05 | 0.02 | 1.93% | 1.02 | 1.08 | 1.012 | 119,376 |
| Jul 31 2024 | 1.0301 | 0.01 | 0.99% | 1.02 | 1.05 | 1.0101 | 13,097 |
| Jul 30 2024 | 1.02 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 58,501 |
| Jul 29 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.04 | 1.02 | 10,514 |
| Jul 26 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.07 | 1.03 | 50,147 |
| Jul 25 2024 | 1.03 | -0.04 | -3.29% | 1.07 | 1.07 | 1.03 | 49,062 |
| Jul 24 2024 | 1.065 | 0.03 | 3.40% | 1.05 | 1.07 | 1.0423 | 8,688 |
| Jul 23 2024 | 1.03 | -0.04 | -3.74% | 1.05 | 1.07 | 1.03 | 20,126 |
| Jul 22 2024 | 1.07 | 0.01 | 0.94% | 1.09 | 1.09 | 1.0575 | 23,575 |
| Jul 19 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.07 | 1.02 | 114,821 |
| Jul 18 2024 | 1.04 | -0.03 | -2.80% | 1.06 | 1.06 | 1.03 | 30,515 |
| Jul 17 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.10 | 1.06 | 19,778 |
| Jul 16 2024 | 1.10 | 0.04 | 3.77% | 1.08 | 1.11 | 1.06 | 33,871 |
| Jul 15 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.08 | 1.04 | 35,189 |
| Jul 12 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.04 | 66,530 |
| Jul 11 2024 | 1.05 | 0.03 | 2.94% | 1.02 | 1.11 | 1.02 | 65,032 |
| Jul 10 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.05 | 1.02 | 34,613 |
| Jul 09 2024 | 1.05 | 0.01 | 0.96% | 1.06 | 1.08 | 1.0248 | 22,291 |
| Jul 08 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.08 | 1.02 | 69,633 |
| Jul 05 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.06 | 1.03 | 25,986 |
| Jul 03 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.07 | 1.04 | 25,917 |
| Jul 02 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.10 | 1.03 | 40,955 |
| Jul 01 2024 | 1.08 | 0.02 | 1.89% | 1.08 | 1.13 | 1.0311 | 163,248 |
| Jun 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Jun 27 2024 | 1.06 | 0.03 | 2.91% | 1.025 | 1.06 | 1.02 | 32,705 |
| Jun 26 2024 | 1.03 | -0.02 | -1.90% | 1.02 | 1.06 | 1.02 | 17,725 |
