Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.84 | -0.00716 | -0.85% | 0.82 | 0.90 | 0.82 | 21,325 |
| Apr 22 2024 | 0.847161 | -0.01284 | -1.49% | 0.85 | 0.858799 | 0.82 | 16,662 |
| Apr 19 2024 | 0.86 | -0.032 | -3.59% | 0.86 | 0.92 | 0.84 | 23,744 |
| Apr 18 2024 | 0.892 | 0.012 | 1.36% | 0.8551 | 0.93 | 0.8551 | 37,899 |
| Apr 17 2024 | 0.88 | 0.048 | 5.77% | 0.8321 | 0.93 | 0.8321 | 108,355 |
| Apr 16 2024 | 0.832 | -0.0011 | -0.13% | 0.84 | 0.8793 | 0.83 | 13,605 |
| Apr 15 2024 | 0.8331 | -0.0269 | -3.13% | 0.87 | 0.88 | 0.83 | 16,916 |
| Apr 12 2024 | 0.860001 | -0.0447 | -4.94% | 0.8928 | 0.896251 | 0.85 | 28,759 |
| Apr 11 2024 | 0.9047 | -0.0253 | -2.72% | 0.923 | 0.9499 | 0.83 | 109,362 |
| Apr 10 2024 | 0.93 | 0.015 | 1.64% | 0.94 | 0.94 | 0.90 | 18,585 |
| Apr 09 2024 | 0.915 | -0.0249 | -2.65% | 0.94 | 0.95 | 0.915 | 24,725 |
| Apr 08 2024 | 0.9399 | 0.0599 | 6.81% | 0.90 | 0.9499 | 0.89 | 24,032 |
| Apr 05 2024 | 0.88 | 0.00 | 0.00% | 0.87 | 0.9495 | 0.87 | 18,292 |
| Apr 04 2024 | 0.88 | 0.005 | 0.57% | 0.9345 | 0.95 | 0.875 | 41,232 |
| Apr 03 2024 | 0.875 | -0.073 | -7.70% | 0.948 | 0.9501 | 0.8613 | 117,807 |
| Apr 02 2024 | 0.948 | -0.05 | -5.01% | 0.95851 | 0.96 | 0.9125 | 59,174 |
| Apr 01 2024 | 0.998 | -0.002 | -0.20% | 1.02 | 1.02 | 0.98 | 19,826 |
| Mar 28 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.04 | 0.99 | 97,153 |
| Mar 27 2024 | 0.99 | 0.019 | 1.96% | 0.971 | 1.04 | 0.971 | 65,160 |
| Mar 26 2024 | 0.971 | -0.048 | -4.71% | 1.06 | 1.07 | 0.971 | 154,238 |
| Mar 25 2024 | 1.019 | 0.01 | 0.91% | 1.01 | 1.0446 | 1.00 | 46,687 |
| Mar 22 2024 | 1.0098 | -0.01 | -1.00% | 1.01 | 1.0201 | 1.00 | 34,132 |
| Mar 21 2024 | 1.02 | 0.01 | 0.99% | 1.04 | 1.04 | 1.01 | 16,558 |
| Mar 20 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.10 | 0.99 | 437,486 |
| Mar 19 2024 | 1.01 | -0.05 | -4.72% | 1.03 | 1.05 | 0.98 | 63,729 |
| Mar 18 2024 | 1.06 | -0.14 | -11.67% | 0.90 | 1.20 | 0.90 | 408,927 |
| Mar 15 2024 | 1.20 | 0.09 | 8.11% | 1.1898 | 1.21 | 1.04 | 281,539 |
| Mar 14 2024 | 1.11 | 0.01 | 0.91% | 1.09 | 1.14 | 0.96 | 509,398 |
| Mar 13 2024 | 1.10 | 0.08 | 7.84% | 1.09 | 1.1199 | 1.02 | 153,888 |
| Mar 12 2024 | 1.02 | 0.06 | 6.03% | 1.00 | 1.05 | 0.9669 | 156,433 |
| Mar 11 2024 | 0.962 | -0.028 | -2.83% | 1.00 | 1.04 | 0.96 | 89,366 |
| Mar 08 2024 | 0.99 | 0.00 | 0.00% | 1.00 | 1.07 | 0.96 | 98,670 |
| Mar 07 2024 | 0.99 | -0.01 | -1.00% | 0.97 | 1.01 | 0.97 | 69,126 |
| Mar 06 2024 | 1.00 | 0.00 | 0.00% | 0.9999 | 1.0399 | 0.98 | 54,831 |
| Mar 05 2024 | 1.00 | -0.07 | -6.54% | 1.00 | 1.0661 | 0.96 | 142,484 |
| Mar 04 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.1566 | 1.02 | 134,047 |
| Mar 01 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.14 | 1.06 | 67,011 |
| Feb 29 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.18 | 1.05 | 81,332 |
| Feb 28 2024 | 1.11 | -0.04 | -3.48% | 1.21 | 1.26 | 1.07 | 203,705 |
| Feb 27 2024 | 1.15 | -0.02 | -1.71% | 1.22 | 1.28 | 1.10 | 165,545 |
| Feb 26 2024 | 1.17 | 0.15 | 14.71% | 1.11 | 1.19 | 1.0228 | 137,676 |
| Feb 23 2024 | 1.02 | -0.05 | -4.67% | 1.05 | 1.07 | 1.02 | 39,616 |
| Feb 22 2024 | 1.07 | -0.02 | -1.83% | 1.15 | 1.15 | 1.05 | 65,490 |
| Feb 21 2024 | 1.09 | -0.05 | -3.96% | 1.14 | 1.14 | 1.06 | 110,996 |
| Feb 20 2024 | 1.135 | -0.09 | -6.97% | 1.22 | 1.22 | 1.07 | 94,625 |
| Feb 16 2024 | 1.22 | -0.01 | -0.81% | 1.26 | 1.30 | 1.18 | 71,037 |
| Feb 15 2024 | 1.23 | -0.09 | -6.82% | 1.34 | 1.3699 | 1.21 | 80,562 |
| Feb 14 2024 | 1.32 | 0.10 | 8.20% | 1.21 | 1.36 | 1.21 | 224,773 |
| Feb 13 2024 | 1.22 | -0.11 | -8.27% | 1.24 | 1.30 | 1.17 | 90,817 |
| Feb 12 2024 | 1.33 | 0.15 | 12.71% | 1.18 | 1.38 | 1.15 | 160,284 |
| Feb 09 2024 | 1.18 | 0.03 | 2.61% | 1.14 | 1.28 | 1.14 | 106,031 |
| Feb 08 2024 | 1.15 | 0.12 | 11.65% | 1.13 | 1.1623 | 1.07 | 95,729 |
| Feb 07 2024 | 1.03 | 0.04 | 4.04% | 0.9825 | 1.08 | 0.9825 | 48,315 |
| Feb 06 2024 | 0.99 | -0.0024 | -0.24% | 0.992 | 1.03 | 0.99 | 26,344 |
| Feb 05 2024 | 0.9924 | -0.0176 | -1.74% | 1.05 | 1.05 | 0.9607 | 34,664 |
| Feb 02 2024 | 1.01 | 0.02 | 2.02% | 0.95 | 1.03 | 0.95 | 41,207 |
| Feb 01 2024 | 0.99 | -0.06 | -5.71% | 1.07 | 1.1199 | 0.952 | 138,921 |
| Jan 31 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.09 | 1.03 | 45,588 |
| Jan 30 2024 | 1.03 | -0.07 | -6.30% | 1.15 | 1.17 | 0.995 | 81,612 |
| Jan 29 2024 | 1.0992 | 0.15 | 15.71% | 0.99 | 1.1493 | 0.99 | 168,108 |
| Jan 26 2024 | 0.95 | 0.08 | 9.20% | 0.87 | 0.99 | 0.87 | 111,575 |
| Jan 25 2024 | 0.87 | -0.05 | -5.43% | 0.92 | 0.92 | 0.861 | 39,436 |
