Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FTS.PR.H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.21 | -0.22 | -1.43% | 15.22 | 15.22 | 15.21 | 1,500 |
| May 15 2024 | 15.43 | 0.17 | 1.11% | 15.30 | 15.43 | 15.30 | 4,263 |
| May 14 2024 | 15.26 | 0.00 | 0.00% | 15.35 | 15.35 | 15.26 | 30,700 |
| May 13 2024 | 15.26 | -0.02 | -0.13% | 15.35 | 15.45 | 15.26 | 31,100 |
| May 10 2024 | 15.28 | 0.03 | 0.20% | 15.26 | 15.33 | 15.25 | 26,500 |
| May 09 2024 | 15.25 | -0.01 | -0.07% | 15.25 | 15.25 | 15.25 | 118 |
| May 08 2024 | 15.26 | 0.04 | 0.26% | 15.23 | 15.30 | 15.19 | 28,371 |
| May 07 2024 | 15.22 | -0.07 | -0.46% | 15.23 | 15.34 | 15.22 | 45,800 |
| May 06 2024 | 15.29 | 0.17 | 1.12% | 15.20 | 15.29 | 15.18 | 142,551 |
| May 03 2024 | 15.12 | -0.13 | -0.85% | 15.25 | 15.28 | 15.12 | 55,117 |
| May 02 2024 | 15.25 | 0.10 | 0.66% | 15.15 | 15.25 | 15.12 | 488,047 |
| May 01 2024 | 15.15 | 0.00 | 0.00% | 15.15 | 15.21 | 15.10 | 92,904 |
| Apr 30 2024 | 15.15 | -0.09 | -0.59% | 15.22 | 15.22 | 15.15 | 4,759 |
| Apr 29 2024 | 15.24 | 0.07 | 0.46% | 15.24 | 15.25 | 15.15 | 600 |
| Apr 26 2024 | 15.17 | 0.19 | 1.27% | 15.13 | 15.17 | 15.10 | 2,600 |
| Apr 25 2024 | 14.98 | 0.00 | 0.00% | 14.98 | 14.98 | 14.98 | 0 |
| Apr 24 2024 | 14.98 | -0.07 | -0.47% | 14.98 | 14.98 | 14.98 | 198 |
| Apr 23 2024 | 15.05 | -0.05 | -0.33% | 15.05 | 15.05 | 15.05 | 100 |
| Apr 22 2024 | 15.10 | -0.07 | -0.46% | 15.13 | 15.13 | 14.99 | 22,716 |
| Apr 19 2024 | 15.17 | -0.23 | -1.49% | 15.35 | 15.44 | 15.12 | 239,147 |
| Apr 18 2024 | 15.40 | -0.10 | -0.65% | 15.68 | 15.68 | 15.36 | 12,602 |
| Apr 17 2024 | 15.50 | 0.07 | 0.45% | 15.40 | 15.60 | 15.34 | 19,500 |
| Apr 16 2024 | 15.43 | 0.23 | 1.51% | 15.43 | 15.43 | 15.43 | 300 |
| Apr 15 2024 | 15.20 | -0.35 | -2.25% | 15.47 | 15.47 | 15.20 | 2,300 |
| Apr 12 2024 | 15.55 | -0.14 | -0.89% | 15.45 | 15.55 | 15.40 | 7,314 |
| Apr 11 2024 | 15.69 | 0.23 | 1.49% | 15.36 | 15.69 | 15.32 | 4,400 |
| Apr 10 2024 | 15.46 | -0.23 | -1.47% | 15.30 | 15.60 | 15.30 | 27,200 |
| Apr 09 2024 | 15.69 | -0.01 | -0.06% | 15.69 | 15.69 | 15.69 | 100 |
| Apr 08 2024 | 15.70 | 0.45 | 2.95% | 15.29 | 15.88 | 15.29 | 12,500 |
| Apr 05 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 100 |
| Apr 04 2024 | 15.25 | 0.26 | 1.73% | 15.20 | 15.25 | 15.00 | 6,300 |
| Apr 03 2024 | 14.99 | 0.00 | 0.00% | 14.99 | 14.99 | 14.99 | 0 |
| Apr 02 2024 | 14.99 | 0.23 | 1.56% | 14.99 | 14.99 | 14.99 | 100 |
| Apr 01 2024 | 14.76 | -0.14 | -0.94% | 14.77 | 14.77 | 14.76 | 600 |
| Mar 28 2024 | 14.90 | 0.15 | 1.02% | 14.94 | 15.07 | 14.90 | 29,600 |
| Mar 27 2024 | 14.75 | -0.11 | -0.74% | 14.54 | 14.75 | 14.54 | 200 |
| Mar 26 2024 | 14.86 | 0.08 | 0.54% | 14.74 | 14.86 | 14.74 | 342 |
| Mar 25 2024 | 14.78 | -0.03 | -0.20% | 14.52 | 14.96 | 14.52 | 1,900 |
| Mar 22 2024 | 14.81 | -0.19 | -1.27% | 15.01 | 15.01 | 14.81 | 152,100 |
| Mar 21 2024 | 15.00 | 0.11 | 0.74% | 14.85 | 15.00 | 14.85 | 1,858 |
| Mar 20 2024 | 14.89 | 0.06 | 0.40% | 14.86 | 14.89 | 14.81 | 1,000 |
| Mar 19 2024 | 14.83 | 0.29 | 1.99% | 14.71 | 14.83 | 14.71 | 2,628 |
| Mar 18 2024 | 14.54 | -0.01 | -0.07% | 14.57 | 14.57 | 14.51 | 5,400 |
| Mar 15 2024 | 14.55 | 0.00 | 0.00% | 14.55 | 14.55 | 14.55 | 0 |
| Mar 14 2024 | 14.55 | -0.03 | -0.21% | 14.45 | 14.59 | 14.45 | 36,480 |
| Mar 13 2024 | 14.58 | -0.02 | -0.14% | 14.60 | 14.61 | 14.52 | 37,329 |
| Mar 12 2024 | 14.60 | 0.13 | 0.90% | 14.48 | 14.63 | 14.48 | 4,800 |
| Mar 11 2024 | 14.47 | 0.04 | 0.28% | 14.29 | 14.47 | 14.29 | 3,300 |
| Mar 08 2024 | 14.43 | 0.37 | 2.63% | 14.10 | 14.45 | 14.10 | 12,781 |
| Mar 07 2024 | 14.06 | 0.07 | 0.50% | 14.10 | 14.12 | 13.85 | 4,581 |
| Mar 06 2024 | 13.99 | 0.19 | 1.38% | 13.80 | 14.00 | 13.80 | 20,200 |
| Mar 05 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 140,000 |
| Mar 04 2024 | 13.80 | 0.01 | 0.07% | 13.70 | 13.80 | 13.70 | 82,000 |
| Mar 01 2024 | 13.79 | -0.01 | -0.07% | 13.75 | 13.80 | 13.70 | 3,100 |
| Feb 29 2024 | 13.80 | 0.07 | 0.51% | 13.73 | 13.80 | 13.73 | 1,700 |
| Feb 28 2024 | 13.73 | -0.09 | -0.65% | 13.67 | 13.73 | 13.67 | 3,400 |
| Feb 27 2024 | 13.82 | 0.00 | 0.00% | 13.95 | 13.96 | 13.80 | 7,100 |
| Feb 26 2024 | 13.82 | -0.06 | -0.43% | 13.86 | 13.86 | 13.73 | 6,702 |
| Feb 23 2024 | 13.88 | -0.12 | -0.86% | 14.00 | 14.00 | 13.88 | 500 |
| Feb 22 2024 | 14.00 | -0.05 | -0.36% | 14.05 | 14.05 | 14.00 | 8,200 |
| Feb 21 2024 | 14.05 | 0.12 | 0.86% | 13.95 | 14.10 | 13.95 | 27,100 |
| Feb 20 2024 | 13.93 | -0.05 | -0.36% | 13.98 | 13.98 | 13.92 | 12,000 |
