Republic of France (FTAW)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 99.905 | 0.28 | 0.28 | 99.805 | 99.905 | 99.805 | 14700 |
| 1729196760 | 99.63 | -0.1 | -0.10 | 99.735 | 99.735 | 99.61 | 58000 |
| 1729110360 | 99.725 | 0.23 | 0.23 | 99.67 | 99.76 | 99.67 | 44500 |
| 1729023960 | 99.499 | 0.37 | 0.37 | 99.385 | 99.499 | 99.385 | 119000 |
| 1728937620 | 99.131 | 0.09 | 0.09 | 99.149 | 99.17 | 99.104 | 27000 |
| 1728678360 | 99.04 | -0.12 | -0.12 | 99.06 | 99.06 | 99.02 | 8000 |
| 1728591960 | 99.159 | 0 | 0.00 | 99.105 | 99.173 | 99.09 | 29500 |
| 1728505560 | 99.155 | -0.06 | -0.06 | 99.275 | 99.275 | 99.15 | 49500 |
| 1728419160 | 99.21 | -0.03 | -0.03 | 99.24 | 99.255 | 99.166 | 40000 |
| 1728332760 | 99.235 | -0.27 | -0.27 | 99.3 | 99.3 | 99.235 | 16300 |
| 1728073560 | 99.508 | -0.59 | -0.59 | 99.7 | 99.726 | 99.456 | 167000 |
| 1727987220 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1727900820 | 100.1 | -0.32 | -0.31 | 100.245 | 100.245 | 100.095 | 187000 |
| 1727814420 | 100.415 | 0.53 | 0.53 | 100.489 | 100.489 | 100.415 | 17000 |
| 1727728020 | 99.884 | -0.06 | -0.06 | 99.892 | 99.929 | 99.884 | 26500 |
| 1727468760 | 99.948 | 0.28 | 0.28 | 99.948 | 99.948 | 99.948 | 1500 |
| 1727382360 | 99.669 | 0.01 | 0.01 | 99.819 | 99.846 | 99.669 | 58400 |
| 1727295960 | 99.66 | -0.32 | -0.32 | 99.86 | 99.86 | 99.65 | 28500 |
| 1727209560 | 99.98 | 0.45 | 0.45 | 99.58 | 99.98 | 99.575 | 76500 |
| 1727123160 | 99.53 | 0.09 | 0.09 | 99.679 | 99.707 | 99.53 | 31500 |
| 1726864020 | 99.439 | -0.18 | -0.18 | 99.73 | 99.75 | 99.439 | 59500 |
| 1726777560 | 99.615 | 0.02 | 0.03 | 99.599 | 99.635 | 99.49 | 80200 |
| 1726691220 | 99.59 | -0.26 | -0.26 | 99.85 | 99.85 | 99.575 | 57700 |
| 1726604760 | 99.85 | -0.21 | -0.20 | 100.08 | 100.08 | 99.85 | 39000 |
| 1726518420 | 100.055 | 0.1 | 0.10 | 100.285 | 100.285 | 100.01 | 73500 |
| 1726259160 | 99.955 | -0.01 | -0.01 | 100.04 | 100.105 | 99.955 | 44000 |
| 1726172760 | 99.96 | -0.36 | -0.35 | 100.13 | 100.13 | 99.96 | 37000 |
| 1726086360 | 100.315 | 0.38 | 0.38 | 100.17 | 100.315 | 100.16 | 30500 |
| 1725999960 | 99.94 | 0.11 | 0.11 | 99.79 | 99.94 | 99.785 | 66500 |
| 1725913620 | 99.83 | 0.18 | 0.18 | 99.525 | 99.83 | 99.525 | 67800 |
| 1725654360 | 99.65 | 0.12 | 0.12 | 99.79 | 99.79 | 99.62 | 10700 |
| 1725567960 | 99.53 | 0.02 | 0.02 | 99.43 | 99.62 | 99.41 | 90800 |
| 1725481560 | 99.51 | 0.36 | 0.36 | 99.38 | 99.51 | 99.35 | 25000 |
| 1725395160 | 99.15 | 0.29 | 0.29 | 98.835 | 99.215 | 98.805 | 29000 |
| 1725308760 | 98.86 | -0.31 | -0.31 | 98.905 | 98.93 | 98.85 | 59502 |
| 1725049560 | 99.165 | 0.03 | 0.03 | 99.22 | 99.26 | 99.165 | 14500 |
| 1724963160 | 99.14 | -0.03 | -0.03 | 99.415 | 99.415 | 99.14 | 51500 |
| 1724876760 | 99.17 | 0.13 | 0.13 | 99.13 | 99.29 | 99.13 | 34000 |
| 1724790420 | 99.04 | -0.31 | -0.32 | 99.21 | 99.269 | 98.995 | 84900 |
| 1724704020 | 99.353 | -0.05 | -0.05 | 99.31 | 99.353 | 99.3 | 50000 |
| 1724444820 | 99.404 | 0.13 | 0.14 | 99.279 | 99.404 | 99.151 | 46350 |
| 1724358420 | 99.269 | -0.12 | -0.12 | 99.32 | 99.39 | 99.269 | 26500 |
| 1724271960 | 99.389 | 0.15 | 0.16 | 99.275 | 99.389 | 99.25 | 34500 |
| 1724185560 | 99.235 | 0.15 | 0.15 | 99.15 | 99.235 | 99.15 | 66100 |
| 1724099220 | 99.089 | -0 | -0.00 | 99.23 | 99.23 | 99.089 | 41500 |
| 1723840020 | 99.09 | 0.03 | 0.03 | 99.12 | 99.309 | 99.06 | 79200 |
| 1723753620 | 99.065 | -0.4 | -0.40 | 99.47 | 99.47 | 99.065 | 53050 |
| 1723667160 | 99.46 | 0.04 | 0.04 | 99.385 | 99.46 | 99.32 | 61500 |
| 1723580760 | 99.42 | 0.3 | 0.30 | 99.235 | 99.45 | 99.205 | 62800 |
| 1723494360 | 99.125 | -0.09 | -0.09 | 99.11 | 99.21 | 99.105 | 73800 |
| 1723235220 | 99.21 | 0.2 | 0.20 | 99.27 | 99.28 | 99.21 | 42300 |
| 1723148820 | 99.01 | -0.02 | -0.02 | 99.21 | 99.29 | 99.005 | 27500 |
| 1723062360 | 99.025 | -0.25 | -0.25 | 98.961 | 99.025 | 98.94 | 36600 |
| 1722975960 | 99.27 | 0.05 | 0.05 | 99.32 | 99.475 | 99.25 | 95000 |
| 1722889620 | 99.22 | -0.04 | -0.04 | 99.501 | 99.6 | 99.22 | 107900 |
| 1722630360 | 99.26 | 0.28 | 0.28 | 99.365 | 99.365 | 99.26 | 58200 |
| 1722544020 | 98.985 | 0.16 | 0.16 | 98.915 | 98.985 | 98.76 | 20500 |
| 1722457560 | 98.825 | 0.23 | 0.23 | 98.835 | 98.865 | 98.74 | 147800 |
| 1722371220 | 98.6 | 0.13 | 0.13 | 98.475 | 98.695 | 98.475 | 54459 |
| 1722284760 | 98.475 | 0.13 | 0.13 | 98.49 | 98.6 | 98.47 | 68600 |
| 1722025620 | 98.35 | 0.14 | 0.15 | 98.085 | 98.405 | 98.085 | 44600 |
| 1721939160 | 98.205 | 0.15 | 0.15 | 98.31 | 98.31 | 98.2 | 42500 |
| 1721852820 | 98.055 | 0.02 | 0.02 | 98.135 | 98.15 | 98.055 | 110600 |
| 1721766420 | 98.04 | 0.13 | 0.13 | 98.12 | 98.15 | 98.04 | 40500 |
| 1721677800 | 97.912 | -0.22 | -0.22 | 98.01 | 98.125 | 97.912 | 130500 |
| 1721420760 | 98.13 | -0.2 | -0.21 | 98.26 | 98.335 | 98.01 | 136650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
