Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FNTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 35.22 | -0.02 | -0.06% | 35.24 | 35.48 | 34.76 | 66,747 |
| Mar 19 2025 | 35.24 | -0.16 | -0.45% | 35.46 | 35.82 | 35.22 | 43,817 |
| Mar 18 2025 | 35.40 | 0.20 | 0.57% | 35.16 | 35.80 | 35.16 | 54,786 |
| Mar 17 2025 | 35.20 | 0.28 | 0.80% | 34.88 | 35.34 | 34.82 | 148,036 |
| Mar 14 2025 | 34.92 | 0.48 | 1.39% | 34.46 | 34.96 | 34.40 | 100,633 |
| Mar 13 2025 | 34.44 | -0.06 | -0.17% | 34.32 | 34.80 | 33.80 | 74,132 |
| Mar 12 2025 | 34.50 | -0.08 | -0.23% | 34.90 | 34.90 | 34.32 | 30,092 |
| Mar 11 2025 | 34.58 | -0.14 | -0.40% | 34.50 | 34.96 | 34.32 | 74,352 |
| Mar 10 2025 | 34.72 | -0.18 | -0.52% | 34.80 | 34.88 | 34.32 | 83,937 |
| Mar 07 2025 | 34.90 | 0.42 | 1.22% | 34.24 | 34.90 | 34.20 | 79,530 |
| Mar 06 2025 | 34.48 | 0.72 | 2.13% | 33.84 | 34.68 | 33.84 | 111,043 |
| Mar 05 2025 | 33.76 | 1.28 | 3.94% | 32.00 | 34.10 | 31.14 | 270,323 |
| Mar 04 2025 | 32.48 | 1.08 | 3.44% | 31.70 | 32.48 | 31.12 | 147,424 |
| Mar 03 2025 | 31.40 | 0.40 | 1.29% | 31.32 | 32.00 | 31.20 | 82,943 |
| Feb 28 2025 | 31.00 | -0.40 | -1.27% | 31.06 | 31.62 | 30.60 | 53,287 |
| Feb 27 2025 | 31.40 | 0.28 | 0.90% | 31.20 | 31.54 | 31.04 | 73,888 |
| Feb 26 2025 | 31.12 | 0.02 | 0.06% | 31.14 | 31.38 | 30.84 | 76,722 |
| Feb 25 2025 | 31.10 | 0.62 | 2.03% | 30.48 | 31.20 | 30.34 | 130,100 |
| Feb 24 2025 | 30.48 | 0.68 | 2.28% | 30.06 | 30.50 | 30.02 | 114,450 |
| Feb 21 2025 | 29.80 | 0.12 | 0.40% | 29.72 | 30.00 | 29.54 | 47,046 |
| Feb 20 2025 | 29.68 | -0.20 | -0.67% | 29.80 | 29.90 | 29.54 | 37,287 |
| Feb 19 2025 | 29.88 | -0.10 | -0.33% | 29.94 | 30.22 | 29.60 | 80,069 |
| Feb 18 2025 | 29.98 | 0.04 | 0.13% | 29.92 | 30.06 | 29.66 | 49,214 |
| Feb 17 2025 | 29.94 | 0.18 | 0.60% | 29.68 | 30.04 | 29.46 | 60,506 |
| Feb 14 2025 | 29.76 | -0.68 | -2.23% | 30.06 | 30.26 | 29.46 | 166,956 |
| Feb 13 2025 | 30.44 | -0.42 | -1.36% | 30.92 | 30.96 | 30.06 | 95,093 |
| Feb 12 2025 | 30.86 | 0.12 | 0.39% | 30.76 | 30.92 | 30.58 | 53,791 |
| Feb 11 2025 | 30.74 | 0.30 | 0.99% | 30.44 | 30.76 | 30.32 | 70,604 |
| Feb 10 2025 | 30.44 | 0.62 | 2.08% | 30.08 | 30.44 | 29.90 | 67,787 |
| Feb 07 2025 | 29.82 | -0.14 | -0.47% | 30.00 | 30.28 | 29.82 | 63,016 |
| Feb 06 2025 | 29.96 | 0.12 | 0.40% | 29.78 | 30.00 | 29.70 | 48,744 |
| Feb 05 2025 | 29.84 | 0.48 | 1.63% | 29.40 | 29.84 | 29.30 | 75,989 |
| Feb 04 2025 | 29.36 | -0.38 | -1.28% | 29.68 | 29.76 | 29.34 | 36,985 |
| Feb 03 2025 | 29.74 | 0.06 | 0.20% | 29.68 | 29.74 | 29.32 | 59,986 |
| Jan 31 2025 | 29.68 | -0.10 | -0.34% | 29.84 | 29.94 | 29.52 | 57,549 |
| Jan 30 2025 | 29.78 | 0.02 | 0.07% | 29.74 | 29.88 | 29.62 | 42,481 |
| Jan 29 2025 | 29.76 | 0.06 | 0.20% | 29.72 | 29.76 | 29.30 | 62,742 |
| Jan 28 2025 | 29.70 | 0.54 | 1.85% | 29.14 | 29.86 | 28.68 | 75,195 |
| Jan 27 2025 | 29.16 | 0.34 | 1.18% | 28.66 | 29.16 | 28.60 | 47,540 |
| Jan 24 2025 | 28.82 | -0.16 | -0.55% | 29.02 | 29.06 | 28.40 | 71,120 |
| Jan 23 2025 | 28.98 | 0.00 | 0.00% | 28.92 | 29.16 | 28.84 | 34,248 |
| Jan 22 2025 | 28.98 | -0.32 | -1.09% | 29.22 | 29.34 | 28.84 | 43,257 |
| Jan 21 2025 | 29.30 | 0.22 | 0.76% | 29.00 | 29.30 | 28.80 | 75,865 |
| Jan 20 2025 | 29.08 | 0.16 | 0.55% | 28.92 | 29.14 | 28.80 | 54,943 |
| Jan 17 2025 | 28.92 | 0.18 | 0.63% | 28.60 | 28.98 | 28.60 | 38,816 |
| Jan 16 2025 | 28.74 | 0.02 | 0.07% | 28.66 | 28.74 | 28.26 | 32,109 |
| Jan 15 2025 | 28.72 | 0.56 | 1.99% | 28.20 | 28.78 | 28.02 | 51,090 |
| Jan 14 2025 | 28.16 | -0.20 | -0.71% | 28.40 | 28.40 | 28.02 | 20,198 |
| Jan 13 2025 | 28.36 | 0.22 | 0.78% | 28.26 | 28.38 | 28.10 | 33,526 |
| Jan 10 2025 | 28.14 | 0.12 | 0.43% | 27.96 | 28.26 | 27.86 | 27,474 |
| Jan 09 2025 | 28.02 | 0.42 | 1.52% | 27.54 | 28.06 | 27.50 | 30,332 |
| Jan 08 2025 | 27.60 | -0.40 | -1.43% | 27.70 | 27.74 | 27.36 | 52,910 |
| Jan 07 2025 | 28.00 | 0.32 | 1.16% | 27.66 | 28.12 | 27.42 | 53,029 |
| Jan 06 2025 | 27.68 | -0.56 | -1.98% | 28.28 | 28.28 | 27.56 | 68,377 |
| Jan 03 2025 | 28.24 | 0.20 | 0.71% | 27.96 | 28.34 | 27.88 | 40,679 |
| Jan 02 2025 | 28.04 | 0.60 | 2.19% | 27.70 | 28.04 | 27.52 | 58,463 |
| Dec 30 2024 | 27.44 | -0.36 | -1.29% | 27.72 | 27.72 | 27.34 | 29,925 |
| Dec 27 2024 | 27.80 | 0.32 | 1.16% | 27.50 | 27.80 | 27.14 | 58,567 |
| Dec 23 2024 | 27.48 | 0.14 | 0.51% | 27.34 | 27.48 | 27.10 | 52,291 |
