Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 6.014 | 0.06 | 1.01% | 5.966 | 6.014 | 5.966 | 12,418 |
| Jul 02 2024 | 5.954 | 0.01 | 0.24% | 5.938 | 5.956 | 5.928 | 6,145 |
| Jul 01 2024 | 5.94 | -0.01 | -0.24% | 5.945 | 5.947 | 5.935 | 10,239 |
| Jun 28 2024 | 5.954 | 0.00 | -0.07% | 5.977 | 5.989 | 5.954 | 1,500 |
| Jun 27 2024 | 5.958 | 0.00 | 0.00% | 5.962 | 5.962 | 5.952 | 3,346 |
| Jun 26 2024 | 5.958 | 0.02 | 0.39% | 5.956 | 5.98 | 5.956 | 1,565 |
| Jun 25 2024 | 5.935 | -0.03 | -0.54% | 5.914 | 5.961 | 5.914 | 23,542 |
| Jun 24 2024 | 5.967 | 0.01 | 0.18% | 5.931 | 5.967 | 5.931 | 45,751 |
| Jun 21 2024 | 5.956 | -0.01 | -0.23% | 5.962 | 5.962 | 5.948 | 10,230 |
| Jun 20 2024 | 5.97 | 0.02 | 0.29% | 5.974 | 5.979 | 5.97 | 4,912 |
| Jun 19 2024 | 5.953 | 0.01 | 0.13% | 5.962 | 5.962 | 5.953 | 1,296 |
| Jun 18 2024 | 5.945 | 0.05 | 0.88% | 5.925 | 5.945 | 5.925 | 1,777 |
| Jun 17 2024 | 5.893 | -0.01 | -0.17% | 5.921 | 5.921 | 5.89 | 22,771 |
| Jun 14 2024 | 5.903 | 0.03 | 0.53% | 5.929 | 5.929 | 5.903 | 7,200 |
| Jun 13 2024 | 5.872 | -0.06 | -0.96% | 5.881 | 5.893 | 5.872 | 14,114 |
| Jun 12 2024 | 5.929 | 0.04 | 0.65% | 5.917 | 5.929 | 5.903 | 17,297 |
| Jun 11 2024 | 5.891 | 0.00 | -0.02% | 5.885 | 5.891 | 5.877 | 4,764 |
| Jun 10 2024 | 5.892 | 0.01 | 0.15% | 5.876 | 5.892 | 5.859 | 2,917 |
| Jun 07 2024 | 5.883 | 0.04 | 0.62% | 5.844 | 5.883 | 5.83 | 8,180 |
| Jun 06 2024 | 5.847 | 0.00 | 0.05% | 5.831 | 5.847 | 5.831 | 648 |
| Jun 05 2024 | 5.844 | 0.07 | 1.25% | 5.796 | 5.844 | 5.796 | 9,577 |
| Jun 04 2024 | 5.772 | 0.00 | 0.09% | 5.751 | 5.772 | 5.751 | 61 |
| Jun 03 2024 | 5.767 | 0.02 | 0.30% | 5.833 | 5.833 | 5.767 | 11,825 |
| May 31 2024 | 5.75 | 0.00 | 0.00% | 5.762 | 5.762 | 5.715 | 11,678 |
| May 30 2024 | 5.75 | -0.02 | -0.42% | 5.762 | 5.768 | 5.75 | 2,558 |
| May 29 2024 | 5.774 | -0.03 | -0.45% | 5.796 | 5.796 | 5.774 | 16,541 |
| May 28 2024 | 5.80 | -0.03 | -0.58% | 5.833 | 5.833 | 5.80 | 2,424 |
| May 27 2024 | 5.834 | 0.02 | 0.36% | 5.829 | 5.834 | 5.813 | 4,968 |
| May 24 2024 | 5.813 | -0.03 | -0.48% | 5.782 | 5.813 | 5.782 | 931 |
| May 23 2024 | 5.841 | 0.01 | 0.10% | 5.873 | 5.901 | 5.841 | 8,234 |
| May 22 2024 | 5.835 | -0.02 | -0.26% | 5.854 | 5.854 | 5.829 | 4,104 |
| May 21 2024 | 5.85 | 0.00 | 0.07% | 5.84 | 5.85 | 5.828 | 12,784 |
| May 20 2024 | 5.846 | 0.01 | 0.10% | 5.843 | 5.846 | 5.843 | 942 |
| May 17 2024 | 5.84 | 0.00 | 0.09% | 5.817 | 5.84 | 5.817 | 2,001 |
| May 16 2024 | 5.835 | 0.01 | 0.19% | 5.827 | 5.842 | 5.827 | 2,922 |
| May 15 2024 | 5.824 | 0.02 | 0.38% | 5.78 | 5.824 | 5.78 | 12,805 |
| May 14 2024 | 5.802 | 0.01 | 0.19% | 5.782 | 5.802 | 5.773 | 1,045 |
| May 13 2024 | 5.791 | 0.01 | 0.24% | 5.792 | 5.792 | 5.791 | 389 |
| May 10 2024 | 5.777 | 0.03 | 0.59% | 5.788 | 5.799 | 5.777 | 5,658 |
| May 09 2024 | 5.743 | -0.02 | -0.30% | 5.743 | 5.743 | 5.743 | 3 |
| May 08 2024 | 5.76 | 0.01 | 0.26% | 5.765 | 5.765 | 5.76 | 802 |
| May 07 2024 | 5.745 | 0.02 | 0.37% | 5.767 | 5.767 | 5.74 | 8,104 |
| May 06 2024 | 5.724 | 0.08 | 1.33% | 5.696 | 5.724 | 5.696 | 6,150 |
| May 03 2024 | 5.649 | 0.00 | 0.00% | 5.649 | 5.649 | 5.649 | 0 |
| May 02 2024 | 5.649 | 0.00 | -0.07% | 5.636 | 5.649 | 5.631 | 6,354 |
| Apr 30 2024 | 5.653 | -0.03 | -0.58% | 5.697 | 5.697 | 5.653 | 1,184 |
| Apr 29 2024 | 5.686 | -0.01 | -0.09% | 5.678 | 5.689 | 5.678 | 771 |
| Apr 26 2024 | 5.691 | 0.12 | 2.17% | 5.651 | 5.691 | 5.651 | 2,539 |
| Apr 25 2024 | 5.57 | -0.07 | -1.26% | 5.608 | 5.614 | 5.566 | 1,284 |
| Apr 24 2024 | 5.641 | 0.00 | -0.07% | 5.65 | 5.65 | 5.641 | 3,269 |
| Apr 23 2024 | 5.645 | 0.08 | 1.42% | 5.619 | 5.645 | 5.599 | 10,149 |
| Apr 22 2024 | 5.566 | 0.00 | -0.04% | 5.564 | 5.595 | 5.564 | 7,572 |
| Apr 19 2024 | 5.568 | -0.03 | -0.54% | 5.563 | 5.568 | 5.552 | 732 |
| Apr 18 2024 | 5.598 | 0.03 | 0.54% | 5.598 | 5.621 | 5.598 | 655 |
| Apr 17 2024 | 5.568 | -0.05 | -0.96% | 5.622 | 5.624 | 5.568 | 8,854 |
| Apr 16 2024 | 5.622 | -0.01 | -0.14% | 5.643 | 5.643 | 5.616 | 3,589 |
| Apr 15 2024 | 5.63 | -0.12 | -2.05% | 5.727 | 5.748 | 5.63 | 7,441 |
| Apr 12 2024 | 5.748 | 0.04 | 0.77% | 5.762 | 5.762 | 5.748 | 387 |
| Apr 11 2024 | 5.704 | -0.01 | -0.11% | 5.705 | 5.722 | 5.704 | 757 |
| Apr 10 2024 | 5.71 | 0.03 | 0.53% | 5.713 | 5.724 | 5.681 | 1,482 |
| Apr 09 2024 | 5.68 | -0.03 | -0.47% | 5.705 | 5.707 | 5.68 | 15,851 |
| Apr 08 2024 | 5.707 | 0.00 | 0.00% | 5.681 | 5.721 | 5.681 | 3,549 |
| Apr 05 2024 | 5.707 | 0.06 | 1.03% | 5.661 | 5.707 | 5.661 | 4,344 |
