Register for real-time alerts, custom portfolio, and market movers
FT1K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,169.90 | -3.50 | -0.30% | 1,169.90 | 1,169.90 | 1,169.90 | 0 |
| May 20 2024 | 1,173.40 | 1.70 | 0.15% | 1,173.40 | 1,173.40 | 1,173.40 | 2,308 |
| May 17 2024 | 1,171.70 | -2.30 | -0.20% | 1,171.70 | 1,171.70 | 1,171.70 | 0 |
| May 16 2024 | 1,174.00 | 2.50 | 0.21% | 1,174.00 | 1,174.00 | 1,174.00 | 0 |
| May 15 2024 | 1,171.50 | 11.10 | 0.96% | 1,169.20 | 1,171.50 | 1,169.00 | 3,945 |
| May 14 2024 | 1,160.40 | 6.40 | 0.55% | 1,155.20 | 1,162.40 | 1,155.20 | 18,598 |
| May 13 2024 | 1,154.00 | -6.10 | -0.53% | 1,160.40 | 1,160.60 | 1,154.00 | 2,071 |
| May 10 2024 | 1,160.10 | 8.60 | 0.75% | 1,160.10 | 1,160.10 | 1,160.10 | 222 |
| May 09 2024 | 1,151.50 | 3.60 | 0.31% | 1,151.50 | 1,151.50 | 1,151.50 | 0 |
| May 08 2024 | 1,147.90 | 3.10 | 0.27% | 1,148.40 | 1,148.60 | 1,147.90 | 3,393 |
| May 07 2024 | 1,144.80 | 17.00 | 1.51% | 1,145.00 | 1,145.20 | 1,144.80 | 1,325 |
| May 03 2024 | 1,127.80 | 10.20 | 0.91% | 1,127.80 | 1,127.80 | 1,127.80 | 1 |
| May 02 2024 | 1,117.60 | 8.80 | 0.79% | 1,117.60 | 1,117.60 | 1,117.60 | 0 |
| May 01 2024 | 1,108.80 | -2.80 | -0.25% | 1,108.80 | 1,108.80 | 1,108.80 | 1,376 |
| Apr 30 2024 | 1,111.60 | -5.90 | -0.53% | 1,111.60 | 1,111.60 | 1,111.60 | 0 |
| Apr 29 2024 | 1,117.50 | 3.30 | 0.30% | 1,117.50 | 1,117.50 | 1,117.50 | 609 |
| Apr 26 2024 | 1,114.20 | 10.60 | 0.96% | 1,110.20 | 1,117.40 | 1,110.20 | 13,879 |
| Apr 25 2024 | 1,103.60 | 1.40 | 0.13% | 1,106.80 | 1,106.80 | 1,101.20 | 1,173 |
| Apr 24 2024 | 1,102.20 | -5.70 | -0.51% | 1,109.00 | 1,109.00 | 1,102.20 | 9,628 |
| Apr 23 2024 | 1,107.90 | 6.70 | 0.61% | 1,107.90 | 1,107.90 | 1,107.90 | 280 |
| Apr 22 2024 | 1,101.20 | 13.90 | 1.28% | 1,101.20 | 1,101.20 | 1,101.20 | 63 |
| Apr 19 2024 | 1,087.30 | -1.70 | -0.16% | 1,084.40 | 1,087.30 | 1,084.40 | 3,804 |
| Apr 18 2024 | 1,089.00 | 1.90 | 0.17% | 1,089.00 | 1,089.00 | 1,089.00 | 154 |
| Apr 17 2024 | 1,087.10 | 5.00 | 0.46% | 1,090.00 | 1,090.00 | 1,086.00 | 24,303 |
| Apr 16 2024 | 1,082.10 | -20.10 | -1.82% | 1,082.10 | 1,082.10 | 1,082.10 | 138 |
| Apr 15 2024 | 1,102.20 | -2.70 | -0.24% | 1,102.20 | 1,102.20 | 1,102.20 | 8,661 |
| Apr 12 2024 | 1,104.90 | 1.50 | 0.14% | 1,113.40 | 1,113.40 | 1,104.90 | 219 |
| Apr 11 2024 | 1,103.40 | -0.40 | -0.04% | 1,104.40 | 1,104.80 | 1,099.80 | 9,286 |
| Apr 10 2024 | 1,103.80 | 0.70 | 0.06% | 1,103.80 | 1,103.80 | 1,103.80 | 89,027 |
| Apr 09 2024 | 1,103.10 | -4.50 | -0.41% | 1,105.60 | 1,105.60 | 1,103.10 | 3,483 |
| Apr 08 2024 | 1,107.60 | 3.80 | 0.34% | 1,107.60 | 1,107.60 | 1,107.60 | 0 |
| Apr 05 2024 | 1,103.80 | -11.20 | -1.00% | 1,101.80 | 1,106.40 | 1,101.80 | 78,930 |
| Apr 04 2024 | 1,115.00 | 5.00 | 0.45% | 1,115.00 | 1,115.00 | 1,115.00 | 3,955 |
| Apr 03 2024 | 1,110.00 | 5.20 | 0.47% | 1,101.00 | 1,110.00 | 1,101.00 | 337,863 |
| Apr 02 2024 | 1,104.80 | -12.10 | -1.08% | 1,109.00 | 1,110.80 | 1,104.80 | 3,304 |
| Mar 28 2024 | 1,116.90 | 6.90 | 0.62% | 1,116.90 | 1,116.90 | 1,116.90 | 446 |
| Mar 27 2024 | 1,110.00 | 4.70 | 0.43% | 1,110.00 | 1,110.00 | 1,110.00 | 7,050 |
| Mar 26 2024 | 1,105.30 | 6.30 | 0.57% | 1,102.60 | 1,105.30 | 1,102.40 | 2,032 |
| Mar 25 2024 | 1,099.00 | -5.50 | -0.50% | 1,101.00 | 1,101.20 | 1,099.00 | 12,338 |
| Mar 22 2024 | 1,104.50 | 3.80 | 0.35% | 1,105.40 | 1,105.40 | 1,104.50 | 1,872 |
| Mar 21 2024 | 1,100.70 | 25.00 | 2.32% | 1,100.70 | 1,100.70 | 1,100.70 | 0 |
| Mar 20 2024 | 1,075.70 | 5.00 | 0.47% | 1,075.70 | 1,075.70 | 1,075.70 | 2,120 |
| Mar 19 2024 | 1,070.70 | -5.30 | -0.49% | 1,070.70 | 1,070.70 | 1,070.70 | 0 |
| Mar 18 2024 | 1,076.00 | -0.80 | -0.07% | 1,076.00 | 1,076.00 | 1,076.00 | 3,236 |
| Mar 15 2024 | 1,076.80 | -6.00 | -0.55% | 1,076.80 | 1,076.80 | 1,076.80 | 2,876 |
| Mar 14 2024 | 1,082.80 | -4.30 | -0.40% | 1,082.80 | 1,082.80 | 1,082.80 | 0 |
| Mar 13 2024 | 1,087.10 | -2.40 | -0.22% | 1,090.00 | 1,090.00 | 1,087.10 | 19,986 |
| Mar 12 2024 | 1,089.50 | 7.20 | 0.67% | 1,089.50 | 1,089.50 | 1,089.50 | 0 |
| Mar 11 2024 | 1,082.30 | 1.00 | 0.09% | 1,080.40 | 1,082.30 | 1,080.40 | 3,684 |
| Mar 08 2024 | 1,081.30 | -0.60 | -0.06% | 1,081.30 | 1,081.30 | 1,081.30 | 0 |
| Mar 07 2024 | 1,081.90 | 12.00 | 1.12% | 1,073.60 | 1,081.90 | 1,073.60 | 4,814 |
| Mar 06 2024 | 1,069.90 | 4.40 | 0.41% | 1,071.80 | 1,071.80 | 1,068.40 | 7,451 |
| Mar 05 2024 | 1,065.50 | 5.90 | 0.56% | 1,065.50 | 1,065.50 | 1,065.50 | 2 |
| Mar 04 2024 | 1,059.60 | -6.00 | -0.56% | 1,059.60 | 1,059.60 | 1,059.60 | 2,335 |
| Mar 01 2024 | 1,065.60 | 10.50 | 1.00% | 1,065.60 | 1,065.60 | 1,065.60 | 82 |
| Feb 29 2024 | 1,055.10 | 8.80 | 0.84% | 1,055.10 | 1,055.10 | 1,055.10 | 0 |
| Feb 28 2024 | 1,046.30 | -13.20 | -1.25% | 1,045.60 | 1,046.30 | 1,045.60 | 2,136 |
| Feb 27 2024 | 1,059.50 | -2.60 | -0.24% | 1,057.80 | 1,060.80 | 1,057.80 | 1,189 |
| Feb 26 2024 | 1,062.10 | -1.00 | -0.09% | 1,062.10 | 1,062.10 | 1,062.10 | 2,374 |
| Feb 23 2024 | 1,063.10 | 2.40 | 0.23% | 1,063.10 | 1,063.10 | 1,063.10 | 528 |
| Feb 22 2024 | 1,060.70 | 6.70 | 0.64% | 1,052.00 | 1,060.70 | 1,052.00 | 7,056 |
