Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FTS.PR.M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.24 | -0.14 | -0.69% | 20.17 | 20.24 | 20.17 | 200 |
| May 16 2024 | 20.38 | -0.05 | -0.24% | 20.29 | 20.38 | 20.29 | 8,731 |
| May 15 2024 | 20.43 | 0.18 | 0.89% | 20.30 | 20.43 | 20.30 | 28,828 |
| May 14 2024 | 20.25 | 0.00 | 0.00% | 20.41 | 20.41 | 20.20 | 4,054 |
| May 13 2024 | 20.25 | 0.09 | 0.45% | 20.20 | 20.25 | 20.20 | 1,486 |
| May 10 2024 | 20.16 | -0.01 | -0.05% | 20.16 | 20.20 | 20.15 | 20,240 |
| May 09 2024 | 20.17 | -0.07 | -0.35% | 20.23 | 20.30 | 20.15 | 5,950 |
| May 08 2024 | 20.24 | 0.16 | 0.80% | 20.12 | 20.24 | 20.10 | 6,528 |
| May 07 2024 | 20.08 | 0.05 | 0.25% | 20.19 | 20.19 | 20.08 | 8,350 |
| May 06 2024 | 20.03 | 0.07 | 0.35% | 20.05 | 20.05 | 20.03 | 400 |
| May 03 2024 | 19.96 | 0.07 | 0.35% | 19.95 | 20.05 | 19.95 | 2,922 |
| May 02 2024 | 19.89 | 0.12 | 0.61% | 19.73 | 19.89 | 19.73 | 15,039 |
| May 01 2024 | 19.77 | 0.20 | 1.02% | 19.50 | 19.77 | 19.50 | 4,777 |
| Apr 30 2024 | 19.57 | 0.08 | 0.41% | 19.45 | 19.58 | 19.45 | 21,812 |
| Apr 29 2024 | 19.49 | 0.19 | 0.98% | 19.60 | 19.60 | 19.43 | 12,099 |
| Apr 26 2024 | 19.30 | 0.05 | 0.26% | 19.25 | 19.30 | 19.24 | 3,919 |
| Apr 25 2024 | 19.25 | 0.10 | 0.52% | 19.20 | 19.25 | 19.20 | 300 |
| Apr 24 2024 | 19.15 | -0.05 | -0.26% | 19.56 | 19.56 | 19.15 | 9,676 |
| Apr 23 2024 | 19.20 | 0.05 | 0.26% | 19.20 | 19.21 | 19.15 | 103,594 |
| Apr 22 2024 | 19.15 | -0.10 | -0.52% | 19.02 | 19.20 | 19.02 | 30,050 |
| Apr 19 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.20 | 36,998 |
| Apr 18 2024 | 19.25 | 0.01 | 0.05% | 19.17 | 19.25 | 19.17 | 312,600 |
| Apr 17 2024 | 19.24 | 0.04 | 0.21% | 19.23 | 19.24 | 19.23 | 1,300 |
| Apr 16 2024 | 19.20 | 0.29 | 1.53% | 19.01 | 19.20 | 19.01 | 60,515 |
| Apr 15 2024 | 18.91 | -0.26 | -1.36% | 19.23 | 19.30 | 18.85 | 30,935 |
| Apr 12 2024 | 19.17 | -0.15 | -0.78% | 19.25 | 19.25 | 19.17 | 7,845 |
| Apr 11 2024 | 19.32 | 0.07 | 0.36% | 19.39 | 19.45 | 19.30 | 12,284 |
| Apr 10 2024 | 19.25 | 0.15 | 0.79% | 19.19 | 19.25 | 19.15 | 11,400 |
| Apr 09 2024 | 19.10 | -0.08 | -0.42% | 19.21 | 19.21 | 19.10 | 6,593 |
| Apr 08 2024 | 19.18 | -0.07 | -0.36% | 19.26 | 19.26 | 19.15 | 39,300 |
| Apr 05 2024 | 19.25 | -0.15 | -0.77% | 19.25 | 19.25 | 19.25 | 100 |
| Apr 04 2024 | 19.40 | -0.05 | -0.26% | 19.40 | 19.40 | 19.40 | 196 |
| Apr 03 2024 | 19.45 | 0.50 | 2.64% | 19.45 | 19.45 | 19.45 | 200 |
| Apr 02 2024 | 18.95 | 0.13 | 0.69% | 18.95 | 18.95 | 18.95 | 30,025 |
| Apr 01 2024 | 18.82 | -0.18 | -0.95% | 18.91 | 18.91 | 18.82 | 1,475 |
| Mar 28 2024 | 19.00 | 0.08 | 0.42% | 18.90 | 19.00 | 18.90 | 2,077 |
| Mar 27 2024 | 18.92 | 0.12 | 0.64% | 18.81 | 18.99 | 18.81 | 1,799 |
| Mar 26 2024 | 18.80 | -0.10 | -0.53% | 18.91 | 19.17 | 18.80 | 3,160 |
| Mar 25 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 0 |
| Mar 22 2024 | 18.90 | 0.00 | 0.00% | 18.88 | 18.95 | 18.80 | 102,640 |
| Mar 21 2024 | 18.90 | 0.16 | 0.85% | 18.90 | 18.90 | 18.90 | 2,324 |
| Mar 20 2024 | 18.74 | 0.18 | 0.97% | 18.63 | 18.74 | 18.63 | 47,300 |
| Mar 19 2024 | 18.56 | 0.00 | 0.00% | 18.50 | 18.60 | 18.45 | 9,950 |
| Mar 18 2024 | 18.56 | -0.14 | -0.75% | 18.60 | 18.69 | 18.56 | 2,650 |
| Mar 15 2024 | 18.70 | 0.01 | 0.05% | 18.65 | 18.70 | 18.65 | 8,200 |
| Mar 14 2024 | 18.69 | 0.04 | 0.21% | 18.72 | 18.72 | 18.62 | 3,782 |
| Mar 13 2024 | 18.65 | -0.04 | -0.21% | 18.70 | 18.75 | 18.65 | 45,959 |
| Mar 12 2024 | 18.69 | -0.01 | -0.05% | 18.70 | 18.70 | 18.63 | 2,381 |
| Mar 11 2024 | 18.70 | 0.05 | 0.27% | 18.70 | 18.70 | 18.70 | 3,800 |
| Mar 08 2024 | 18.65 | -0.06 | -0.32% | 18.70 | 18.70 | 18.65 | 51,000 |
| Mar 07 2024 | 18.71 | -0.08 | -0.43% | 18.70 | 18.75 | 18.70 | 51,500 |
| Mar 06 2024 | 18.79 | 0.04 | 0.21% | 18.76 | 18.79 | 18.65 | 5,633 |
| Mar 05 2024 | 18.75 | 0.13 | 0.70% | 18.74 | 18.75 | 18.74 | 2,422 |
| Mar 04 2024 | 18.62 | 0.07 | 0.38% | 18.56 | 18.62 | 18.55 | 2,130 |
| Mar 01 2024 | 18.55 | -0.02 | -0.11% | 18.50 | 18.55 | 18.50 | 6,200 |
| Feb 29 2024 | 18.57 | 0.09 | 0.49% | 18.43 | 18.60 | 18.43 | 51,150 |
| Feb 28 2024 | 18.48 | -0.03 | -0.16% | 18.74 | 18.74 | 18.44 | 4,390 |
| Feb 27 2024 | 18.51 | -0.14 | -0.75% | 18.65 | 18.65 | 18.51 | 5,500 |
| Feb 26 2024 | 18.65 | -0.03 | -0.16% | 18.68 | 18.71 | 18.65 | 900 |
| Feb 23 2024 | 18.68 | -0.17 | -0.90% | 18.80 | 18.80 | 18.68 | 3,835 |
| Feb 22 2024 | 18.85 | 0.14 | 0.75% | 18.85 | 18.85 | 18.85 | 50,000 |
| Feb 21 2024 | 18.71 | 0.01 | 0.05% | 18.80 | 18.80 | 18.71 | 519 |
