Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FTCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 6.06 | 0.36 | 6.32% | 5.6882 | 6.39 | 5.41 | 256,730 |
| Jan 02 2025 | 5.70 | 0.19 | 3.45% | 5.47 | 6.00 | 5.325 | 173,638 |
| Dec 31 2024 | 5.51 | -0.02 | -0.36% | 5.45 | 5.58 | 5.22 | 170,609 |
| Dec 30 2024 | 5.53 | 0.23 | 4.34% | 4.90 | 5.73 | 4.5001 | 324,195 |
| Dec 27 2024 | 5.30 | 1.10 | 26.19% | 4.175 | 6.48 | 4.11 | 692,687 |
| Dec 26 2024 | 4.20 | 0.63 | 17.65% | 3.57 | 4.25 | 3.51 | 277,313 |
| Dec 24 2024 | 3.57 | 0.43 | 13.69% | 3.18 | 3.58 | 3.0915 | 119,426 |
| Dec 23 2024 | 3.14 | 0.03 | 0.96% | 3.02 | 3.37 | 3.02 | 129,692 |
| Dec 20 2024 | 3.11 | 0.11 | 3.67% | 2.93 | 3.21 | 2.69 | 156,429 |
| Dec 19 2024 | 3.00 | -0.01 | -0.33% | 3.06 | 3.18 | 2.8301 | 212,360 |
| Dec 18 2024 | 3.01 | -0.28 | -8.51% | 3.29 | 3.365 | 3.00 | 226,800 |
| Dec 17 2024 | 3.29 | -0.05 | -1.50% | 3.32 | 3.41 | 3.24 | 80,242 |
| Dec 16 2024 | 3.34 | 0.32 | 10.60% | 3.15 | 3.52 | 3.02 | 268,150 |
| Dec 13 2024 | 3.02 | -0.18 | -5.63% | 3.1998 | 3.20 | 2.95 | 216,414 |
| Dec 12 2024 | 3.20 | -0.28 | -8.05% | 3.34 | 3.465 | 3.16 | 158,702 |
| Dec 11 2024 | 3.48 | -0.30 | -7.94% | 3.84 | 3.84 | 3.20 | 329,228 |
| Dec 10 2024 | 3.78 | 0.41 | 12.17% | 3.42 | 4.20 | 3.26 | 477,096 |
| Dec 09 2024 | 3.37 | 0.18 | 5.64% | 3.108 | 3.54 | 3.108 | 258,185 |
| Dec 06 2024 | 3.19 | 0.35 | 12.32% | 2.95 | 3.19 | 2.93 | 149,356 |
| Dec 05 2024 | 2.84 | -0.19 | -6.27% | 3.045 | 3.33 | 2.82 | 419,570 |
| Dec 04 2024 | 3.03 | -0.21 | -6.48% | 3.17 | 3.30 | 3.00 | 265,161 |
| Dec 03 2024 | 3.24 | -0.19 | -5.54% | 3.4383 | 3.4755 | 3.01 | 252,333 |
| Dec 02 2024 | 3.43 | 0.28 | 8.92% | 3.10 | 3.55 | 3.0434 | 350,008 |
| Nov 29 2024 | 3.149 | -0.12 | -3.79% | 3.501 | 3.524 | 3.138 | 136,168 |
| Nov 27 2024 | 3.273 | -0.33 | -9.08% | 3.31 | 3.699 | 3.19 | 319,371 |
| Nov 26 2024 | 3.60 | -0.20 | -5.26% | 3.677 | 3.886 | 3.521 | 102,780 |
| Nov 25 2024 | 3.80 | -0.24 | -5.92% | 3.98 | 4.30 | 3.61 | 298,721 |
| Nov 22 2024 | 4.039 | -0.09 | -2.20% | 4.30 | 4.30 | 4.00 | 75,741 |
| Nov 21 2024 | 4.13 | 0.14 | 3.53% | 3.90 | 4.456 | 3.81 | 77,978 |
| Nov 20 2024 | 3.989 | -0.01 | -0.28% | 4.20 | 4.49 | 3.872 | 88,453 |
| Nov 19 2024 | 4.00 | -0.03 | -0.74% | 4.00 | 4.40 | 3.942 | 128,844 |
| Nov 18 2024 | 4.03 | -0.19 | -4.43% | 4.301 | 4.361 | 3.921 | 96,489 |
| Nov 15 2024 | 4.217 | -0.18 | -4.18% | 4.549 | 4.47 | 4.122 | 56,304 |
| Nov 14 2024 | 4.401 | -0.03 | -0.65% | 4.307 | 4.577 | 3.84 | 110,918 |
| Nov 13 2024 | 4.43 | -0.12 | -2.64% | 4.60 | 4.80 | 4.30 | 103,438 |
| Nov 12 2024 | 4.55 | -0.66 | -12.70% | 4.9014 | 4.941 | 4.30 | 195,824 |
| Nov 11 2024 | 5.212 | 0.34 | 7.00% | 4.699 | 5.299 | 4.299 | 248,090 |
| Nov 08 2024 | 4.871 | -0.17 | -3.37% | 5.201 | 5.299 | 4.80 | 102,461 |
| Nov 07 2024 | 5.041 | -0.30 | -5.67% | 5.363 | 5.372 | 4.90 | 182,517 |
| Nov 06 2024 | 5.344 | -0.46 | -7.86% | 5.445 | 5.596 | 4.999 | 195,036 |
| Nov 05 2024 | 5.80 | 0.24 | 4.32% | 5.69 | 6.262 | 5.597 | 142,254 |
| Nov 04 2024 | 5.56 | -0.07 | -1.19% | 5.744 | 6.40 | 5.353 | 197,847 |
| Nov 01 2024 | 5.627 | 0.34 | 6.51% | 5.381 | 5.80 | 5.30 | 80,714 |
| Oct 31 2024 | 5.283 | -0.07 | -1.33% | 5.325 | 5.36 | 4.835 | 59,711 |
| Oct 30 2024 | 5.354 | -0.55 | -9.25% | 5.717 | 5.85 | 5.30 | 81,835 |
| Oct 29 2024 | 5.90 | -0.46 | -7.23% | 6.457 | 6.70 | 5.572 | 165,021 |
| Oct 28 2024 | 6.36 | -0.25 | -3.84% | 6.55 | 6.75 | 6.30 | 84,496 |
| Oct 25 2024 | 6.614 | -0.44 | -6.28% | 6.945 | 7.40 | 6.435 | 126,033 |
| Oct 24 2024 | 7.057 | 0.50 | 7.61% | 6.715 | 7.10 | 6.438 | 147,149 |
| Oct 23 2024 | 6.558 | 0.23 | 3.60% | 6.90 | 7.125 | 6.244 | 257,168 |
| Oct 22 2024 | 6.33 | -0.27 | -4.09% | 6.739 | 6.799 | 6.22 | 112,598 |
| Oct 21 2024 | 6.60 | 0.71 | 12.05% | 5.90 | 6.90 | 5.864 | 267,956 |
| Oct 18 2024 | 5.89 | 0.56 | 10.49% | 5.331 | 5.951 | 5.331 | 157,371 |
| Oct 17 2024 | 5.331 | -0.01 | -0.19% | 5.327 | 5.67 | 5.10 | 85,709 |
| Oct 16 2024 | 5.341 | 0.20 | 3.81% | 5.29 | 5.40 | 5.00 | 74,820 |
| Oct 15 2024 | 5.145 | 0.32 | 6.74% | 4.80 | 5.483 | 4.78 | 128,952 |
| Oct 14 2024 | 4.82 | 0.32 | 7.18% | 4.576 | 4.907 | 4.30 | 86,774 |
| Oct 11 2024 | 4.497 | -0.03 | -0.62% | 4.691 | 4.75 | 4.454 | 46,248 |
| Oct 10 2024 | 4.525 | -0.10 | -2.23% | 4.749 | 4.798 | 4.438 | 54,071 |
| Oct 09 2024 | 4.628 | 0.09 | 1.87% | 4.656 | 4.80 | 4.512 | 74,420 |
| Oct 08 2024 | 4.543 | -0.31 | -6.31% | 4.85 | 5.20 | 4.50 | 149,873 |
| Oct 07 2024 | 4.849 | -0.41 | -7.85% | 5.125 | 5.299 | 4.688 | 128,659 |
