Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 30.54 | -0.37 | -1.20% | 30.81 | 30.85 | 30.5025 | 93,808 |
| Jul 18 2024 | 30.91 | -0.06 | -0.19% | 31.16 | 31.35 | 30.75 | 474,424 |
| Jul 17 2024 | 30.97 | -0.82 | -2.58% | 31.47 | 31.47 | 30.96 | 251,881 |
| Jul 16 2024 | 31.79 | 0.39 | 1.23% | 31.55 | 31.80 | 31.49 | 223,761 |
| Jul 15 2024 | 31.4041 | 0.11 | 0.36% | 31.41 | 31.66 | 31.35 | 680,727 |
| Jul 12 2024 | 31.29 | 0.34 | 1.10% | 31.07 | 31.47 | 31.01 | 201,575 |
| Jul 11 2024 | 30.95 | -0.10 | -0.32% | 31.20 | 31.26 | 30.88 | 343,380 |
| Jul 10 2024 | 31.05 | 0.25 | 0.81% | 30.85 | 31.09 | 30.7001 | 211,363 |
| Jul 09 2024 | 30.80 | -0.04 | -0.13% | 30.90 | 30.942 | 30.78 | 391,312 |
| Jul 08 2024 | 30.84 | -0.01 | -0.03% | 30.77 | 30.89 | 30.75 | 169,701 |
| Jul 05 2024 | 30.85 | 0.08 | 0.26% | 30.84 | 30.87 | 30.6501 | 126,042 |
| Jul 03 2024 | 30.77 | 0.18 | 0.59% | 30.61 | 30.78 | 30.60 | 136,635 |
| Jul 02 2024 | 30.59 | 0.17 | 0.56% | 30.40 | 30.60 | 30.33 | 322,961 |
| Jul 01 2024 | 30.42 | -0.09 | -0.29% | 30.63 | 30.63 | 30.2123 | 177,930 |
| Jun 28 2024 | 30.51 | -0.14 | -0.46% | 30.59 | 30.79 | 30.35 | 191,042 |
| Jun 27 2024 | 30.65 | 0.06 | 0.20% | 30.57 | 30.67 | 30.536 | 861,064 |
| Jun 26 2024 | 30.59 | -0.06 | -0.20% | 30.55 | 30.6099 | 30.45 | 103,956 |
| Jun 25 2024 | 30.65 | 0.15 | 0.49% | 30.55 | 30.65 | 30.4521 | 170,903 |
| Jun 24 2024 | 30.50 | -0.14 | -0.46% | 30.63 | 30.73 | 30.50 | 91,206 |
| Jun 21 2024 | 30.64 | -0.02 | -0.07% | 30.65 | 30.70 | 30.432 | 170,099 |
| Jun 20 2024 | 30.66 | -0.33 | -1.06% | 31.01 | 31.01 | 30.585 | 136,550 |
| Jun 18 2024 | 30.99 | 0.10 | 0.32% | 30.89 | 30.99 | 30.85 | 83,000 |
| Jun 17 2024 | 30.89 | 0.44 | 1.44% | 30.39 | 30.95 | 30.39 | 105,253 |
| Jun 14 2024 | 30.45 | -0.04 | -0.13% | 30.34 | 30.46 | 30.25 | 169,122 |
| Jun 13 2024 | 30.49 | 0.08 | 0.26% | 30.52 | 30.53 | 30.285 | 203,558 |
| Jun 12 2024 | 30.41 | 0.31 | 1.03% | 30.45 | 30.56 | 30.3127 | 120,409 |
| Jun 11 2024 | 30.10 | -0.06 | -0.20% | 30.10 | 30.1199 | 29.8703 | 275,252 |
| Jun 10 2024 | 30.16 | 0.27 | 0.90% | 29.85 | 30.18 | 29.768 | 208,969 |
| Jun 07 2024 | 29.89 | -0.14 | -0.47% | 29.90 | 30.10 | 29.87 | 79,808 |
| Jun 06 2024 | 30.03 | -0.11 | -0.36% | 30.17 | 30.17 | 29.951 | 236,334 |
| Jun 05 2024 | 30.14 | 0.48 | 1.62% | 29.89 | 30.1484 | 29.74 | 209,052 |
| Jun 04 2024 | 29.66 | -0.13 | -0.44% | 29.73 | 29.73 | 29.485 | 167,900 |
| Jun 03 2024 | 29.79 | -0.22 | -0.73% | 30.14 | 30.70 | 29.49 | 104,060 |
| May 31 2024 | 30.01 | 0.19 | 0.64% | 29.94 | 30.02 | 29.43 | 155,108 |
| May 30 2024 | 29.82 | -0.14 | -0.47% | 29.84 | 29.95 | 29.7475 | 65,592 |
| May 29 2024 | 29.96 | -0.36 | -1.19% | 30.03 | 30.04 | 29.89 | 171,701 |
| May 28 2024 | 30.32 | -0.01 | -0.03% | 30.40 | 30.4098 | 30.13 | 354,492 |
| May 24 2024 | 30.33 | 0.21 | 0.70% | 30.26 | 30.40 | 30.1436 | 202,775 |
| May 23 2024 | 30.12 | -0.25 | -0.82% | 30.56 | 30.56 | 30.055 | 143,333 |
| May 22 2024 | 30.37 | -0.04 | -0.13% | 30.45 | 30.51 | 30.2109 | 139,417 |
| May 21 2024 | 30.41 | -0.03 | -0.10% | 30.36 | 30.4599 | 30.29 | 101,065 |
| May 20 2024 | 30.44 | 0.18 | 0.59% | 30.29 | 30.48 | 30.28 | 72,583 |
| May 17 2024 | 30.26 | 0.08 | 0.27% | 30.20 | 30.29 | 30.12 | 68,869 |
| May 16 2024 | 30.18 | -0.23 | -0.76% | 30.36 | 30.39 | 30.18 | 103,601 |
| May 15 2024 | 30.41 | 0.49 | 1.64% | 30.17 | 30.41 | 30.086 | 185,300 |
| May 14 2024 | 29.92 | 0.19 | 0.64% | 29.81 | 29.94 | 29.715 | 109,341 |
| May 13 2024 | 29.73 | -0.07 | -0.23% | 29.97 | 29.97 | 29.66 | 196,202 |
| May 10 2024 | 29.80 | 0.07 | 0.24% | 30.01 | 30.01 | 29.7599 | 282,319 |
| May 09 2024 | 29.73 | 0.08 | 0.27% | 29.67 | 29.77 | 29.57 | 133,575 |
| May 08 2024 | 29.65 | -0.03 | -0.10% | 29.59 | 29.73 | 29.55 | 349,518 |
| May 07 2024 | 29.68 | -0.02 | -0.07% | 29.71 | 29.81 | 29.61 | 177,652 |
| May 06 2024 | 29.70 | 0.44 | 1.50% | 29.44 | 29.70 | 29.41 | 889,483 |
| May 03 2024 | 29.26 | 0.32 | 1.11% | 29.28 | 29.36 | 29.10 | 294,786 |
| May 02 2024 | 28.94 | 0.27 | 0.94% | 28.84 | 29.03 | 28.55 | 91,238 |
| May 01 2024 | 28.67 | -0.24 | -0.83% | 28.81 | 29.18 | 28.595 | 291,458 |
| Apr 30 2024 | 28.91 | -0.62 | -2.10% | 29.53 | 29.53 | 28.91 | 88,727 |
| Apr 29 2024 | 29.53 | 0.12 | 0.41% | 29.60 | 29.65 | 29.34 | 475,069 |
| Apr 26 2024 | 29.41 | 0.21 | 0.72% | 29.29 | 29.51 | 29.29 | 57,184 |
| Apr 25 2024 | 29.20 | -0.03 | -0.10% | 28.72 | 29.23 | 28.66 | 127,245 |
| Apr 24 2024 | 29.23 | 0.07 | 0.24% | 29.23 | 29.45 | 29.025 | 315,492 |
| Apr 23 2024 | 29.16 | 0.32 | 1.11% | 28.81 | 29.1998 | 28.81 | 368,520 |
| Apr 22 2024 | 28.84 | 0.20 | 0.70% | 28.79 | 29.03 | 28.56 | 137,798 |
