FTEL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 10.34 | -0.35 | -3.27% | 10.30 | 11.00 | 9.94 | 303,850 |
Jan 08 2025 | 10.69 | 1.78 | 19.98% | 8.8787 | 11.73 | 8.695 | 324,755 |
Jan 07 2025 | 8.91 | -0.04 | -0.45% | 8.85 | 9.70 | 8.80 | 105,609 |
Jan 06 2025 | 8.95 | -0.59 | -6.18% | 9.30 | 9.30 | 8.50 | 65,900 |
Jan 03 2025 | 9.54 | -0.11 | -1.14% | 9.60 | 9.61 | 9.01 | 74,573 |
Jan 02 2025 | 9.65 | 0.91 | 10.41% | 8.71 | 9.90 | 8.70 | 86,212 |
Dec 31 2024 | 8.74 | -0.30 | -3.32% | 9.05 | 9.4256 | 8.57 | 39,974 |
Dec 30 2024 | 9.04 | 0.36 | 4.15% | 8.85 | 9.255 | 7.60 | 66,911 |
Dec 27 2024 | 8.68 | 0.08 | 0.93% | 9.005 | 9.31 | 8.51 | 50,956 |
Dec 26 2024 | 8.60 | 0.14 | 1.65% | 8.53 | 9.14 | 7.695 | 116,408 |
Dec 24 2024 | 8.46 | -1.11 | -11.60% | 9.80 | 9.8061 | 8.01 | 179,478 |
Dec 23 2024 | 9.57 | 3.77 | 65.00% | 6.00 | 10.94 | 6.00 | 747,019 |
Dec 20 2024 | 5.80 | 0.53 | 10.06% | 5.01 | 5.89 | 5.01 | 187,942 |
Dec 19 2024 | 5.27 | -1.73 | -24.71% | 7.64 | 7.90 | 4.62 | 1,740,644 |
Dec 18 2024 | 7.00 | -31.39 | -81.77% | 29.00 | 49.50 | 5.00 | 1,675,408 |
Dec 17 2024 | 38.39 | 8.49 | 28.39% | 30.90 | 38.39 | 24.53 | 387,087 |
Dec 16 2024 | 29.90 | 1.27 | 4.44% | 28.99 | 30.75 | 27.10 | 126,019 |
Dec 13 2024 | 28.63 | -0.38 | -1.31% | 29.215 | 29.9199 | 27.50 | 183,835 |
Dec 12 2024 | 29.01 | -3.82 | -11.64% | 33.38 | 34.76 | 27.40 | 537,585 |
Dec 11 2024 | 32.83 | 0.69 | 2.15% | 32.72 | 36.50 | 31.50 | 384,741 |
Dec 10 2024 | 32.14 | 0.08 | 0.25% | 32.60 | 34.28 | 31.01 | 67,227 |
Dec 09 2024 | 32.06 | -0.94 | -2.85% | 33.88 | 33.88 | 29.44 | 212,501 |
Dec 06 2024 | 33.00 | 3.95 | 13.60% | 29.05 | 33.64 | 28.23 | 165,674 |
Dec 05 2024 | 29.05 | -0.34 | -1.16% | 28.62 | 30.20 | 28.10 | 26,614 |
Dec 04 2024 | 29.39 | 0.34 | 1.17% | 28.80 | 29.625 | 28.08 | 96,548 |
Dec 03 2024 | 29.05 | 0.83 | 2.94% | 28.26 | 30.00 | 27.51 | 56,645 |
Dec 02 2024 | 28.22 | -0.41 | -1.43% | 29.00 | 29.00 | 26.6537 | 65,405 |
Nov 29 2024 | 28.63 | 1.63 | 6.04% | 28.01 | 28.63 | 27.06 | 131,237 |
Nov 27 2024 | 27.00 | 1.01 | 3.89% | 26.88 | 27.73 | 24.61 | 142,495 |
Nov 26 2024 | 25.99 | 2.14 | 8.97% | 23.38 | 26.555 | 23.00 | 105,416 |
Nov 25 2024 | 23.85 | -1.38 | -5.47% | 24.80 | 25.345 | 22.95 | 205,779 |
Nov 22 2024 | 25.23 | 1.38 | 5.79% | 24.04 | 26.8448 | 24.04 | 112,638 |
Nov 21 2024 | 23.85 | -5.90 | -19.83% | 29.40 | 31.38 | 22.48 | 283,049 |
Nov 20 2024 | 29.75 | -2.37 | -7.38% | 33.35 | 35.00 | 27.16 | 828,836 |
Nov 19 2024 | 32.12 | 0.72 | 2.29% | 31.555 | 35.50 | 29.5001 | 463,289 |
Nov 18 2024 | 31.40 | -4.85 | -13.38% | 36.02 | 39.88 | 30.70 | 385,784 |
Nov 15 2024 | 36.25 | 8.14 | 28.96% | 28.20 | 36.69 | 28.20 | 358,291 |
Nov 14 2024 | 28.11 | -0.09 | -0.32% | 28.19 | 28.99 | 27.00 | 81,810 |
Nov 13 2024 | 28.20 | -1.80 | -6.00% | 30.308 | 30.81 | 27.03 | 177,471 |
Nov 12 2024 | 30.00 | -0.50 | -1.64% | 29.85 | 32.78 | 29.30 | 101,928 |
Nov 11 2024 | 30.50 | -0.50 | -1.61% | 32.20 | 32.20 | 28.145 | 81,350 |
Nov 08 2024 | 31.00 | 3.46 | 12.56% | 27.05 | 32.375 | 27.05 | 80,304 |
Nov 07 2024 | 27.54 | -3.73 | -11.93% | 31.00 | 32.15 | 25.04 | 112,807 |
Nov 06 2024 | 31.27 | -1.32 | -4.05% | 34.3659 | 34.83 | 30.80 | 60,753 |
Nov 05 2024 | 32.59 | 2.83 | 9.51% | 29.65 | 33.99 | 29.65 | 58,248 |
Nov 04 2024 | 29.76 | -0.70 | -2.30% | 30.61 | 31.71 | 28.68 | 73,674 |
Nov 01 2024 | 30.46 | -1.66 | -5.17% | 32.49 | 32.49 | 29.5372 | 66,811 |
Oct 31 2024 | 32.12 | -1.89 | -5.56% | 33.96 | 35.97 | 31.51 | 69,457 |
Oct 30 2024 | 34.01 | -1.93 | -5.37% | 35.2248 | 37.50 | 32.78 | 101,633 |
Oct 29 2024 | 35.94 | 4.62 | 14.75% | 32.89 | 36.53 | 32.24 | 113,773 |
Oct 28 2024 | 31.32 | -0.85 | -2.64% | 34.21 | 37.44 | 30.08 | 141,026 |
Oct 25 2024 | 32.17 | 9.89 | 44.39% | 22.71 | 37.36 | 22.71 | 552,458 |
Oct 24 2024 | 22.28 | 1.16 | 5.49% | 21.31 | 22.90 | 20.51 | 70,508 |
Oct 23 2024 | 21.12 | -0.22 | -1.03% | 21.8799 | 21.925 | 20.50 | 56,027 |
Oct 22 2024 | 21.34 | -1.07 | -4.77% | 22.485 | 24.00 | 21.00 | 105,751 |
Oct 21 2024 | 22.41 | 4.11 | 22.46% | 18.20 | 26.65 | 18.20 | 450,726 |
Oct 18 2024 | 18.30 | 0.40 | 2.23% | 18.07 | 18.30 | 17.65 | 10,930 |
Oct 17 2024 | 17.90 | -0.24 | -1.32% | 18.29 | 18.33 | 17.5756 | 74,060 |
Oct 16 2024 | 18.14 | 0.91 | 5.28% | 17.16 | 18.40 | 16.4775 | 66,763 |
Oct 15 2024 | 17.23 | 0.69 | 4.17% | 16.55 | 17.49 | 16.492 | 110,294 |
Oct 14 2024 | 16.54 | -0.34 | -2.01% | 16.83 | 17.10 | 16.15 | 42,926 |