FFNTF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 0.098 | -0.0004 | -0.41% | 0.09 | 0.1018 | 0.09 | 222,268 |
Jul 29 2024 | 0.0984 | -0.0016 | -1.60% | 0.085 | 0.10 | 0.085 | 218,657 |
Jul 26 2024 | 0.10 | 0.014 | 16.28% | 0.09 | 0.102 | 0.085 | 113,543 |
Jul 25 2024 | 0.086 | -0.001 | -1.15% | 0.086 | 0.1021 | 0.0852 | 37,400 |
Jul 24 2024 | 0.087 | -0.01535 | -14.99% | 0.09 | 0.109 | 0.087 | 133,954 |
Jul 23 2024 | 0.102345 | -0.00026 | -0.25% | 0.0852 | 0.1052 | 0.0852 | 197,108 |
Jul 22 2024 | 0.1026 | -0.0035 | -3.30% | 0.11 | 0.11 | 0.085 | 42,571 |
Jul 19 2024 | 0.1061 | 0.0011 | 1.05% | 0.108 | 0.11 | 0.085 | 19,915 |
Jul 18 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.093 | 257,302 |
Jul 17 2024 | 0.105 | 0.002 | 1.94% | 0.1005 | 0.105 | 0.085 | 109,594 |
Jul 16 2024 | 0.103 | 0.022 | 27.16% | 0.1024 | 0.105 | 0.085 | 318,581 |
Jul 15 2024 | 0.081 | -0.0095 | -10.50% | 0.10 | 0.1025 | 0.081 | 97,818 |
Jul 12 2024 | 0.0905 | -0.007 | -7.18% | 0.081 | 0.10 | 0.081 | 251,519 |
Jul 11 2024 | 0.0975 | 0.0185 | 23.42% | 0.075 | 0.10 | 0.075 | 157,700 |
Jul 10 2024 | 0.079 | -0.0086 | -9.82% | 0.0814 | 0.09 | 0.075 | 57,558 |
Jul 09 2024 | 0.0876 | -0.0024 | -2.67% | 0.081 | 0.0899 | 0.075 | 119,488 |
Jul 08 2024 | 0.09 | 0.012 | 15.38% | 0.07 | 0.10 | 0.069 | 65,950 |
Jul 05 2024 | 0.078 | -0.002 | -2.50% | 0.078 | 0.094 | 0.078 | 42,257 |
Jul 03 2024 | 0.08 | 0.0101 | 14.45% | 0.08 | 0.08 | 0.0699 | 80,604 |
Jul 02 2024 | 0.0699 | 0.0069 | 10.95% | 0.063 | 0.084 | 0.063 | 174,508 |
Jul 01 2024 | 0.063 | -0.023 | -26.74% | 0.062 | 0.0886 | 0.062 | 309,051 |
Jun 28 2024 | 0.086 | 0.011 | 14.67% | 0.089 | 0.089 | 0.0675 | 244,729 |
Jun 27 2024 | 0.075 | -0.01905 | -20.26% | 0.0825 | 0.0902 | 0.075 | 623,957 |
Jun 26 2024 | 0.09405 | -0.00395 | -4.03% | 0.08715 | 0.098 | 0.0825 | 111,885 |
Jun 25 2024 | 0.098 | 0.00 | 0.00% | 0.09025 | 0.098 | 0.0825 | 1,571 |
Jun 24 2024 | 0.098 | 0.00585 | 6.35% | 0.09 | 0.098 | 0.082 | 21,720 |
Jun 21 2024 | 0.09215 | 0.00215 | 2.39% | 0.081 | 0.10 | 0.079103 | 510,244 |
Jun 20 2024 | 0.09 | 0.00 | 0.00% | 0.081 | 0.095 | 0.081 | 68,270 |
Jun 18 2024 | 0.09 | 0.0045 | 5.26% | 0.09 | 0.096 | 0.0815 | 71,126 |
Jun 17 2024 | 0.0855 | -0.0035 | -3.93% | 0.09 | 0.09 | 0.082 | 75,954 |
Jun 14 2024 | 0.089 | 0.0059 | 7.10% | 0.081 | 0.089 | 0.081 | 127,043 |
Jun 13 2024 | 0.0831 | 0.00 | 0.00% | 0.0831 | 0.088 | 0.0831 | 104,413 |
Jun 12 2024 | 0.0831 | -0.0069 | -7.67% | 0.09 | 0.09 | 0.0831 | 81,925 |
Jun 11 2024 | 0.09 | 0.00 | 0.00% | 0.0854 | 0.095 | 0.0834 | 176,260 |
Jun 10 2024 | 0.09 | 0.0025 | 2.86% | 0.0875 | 0.10 | 0.0875 | 274,652 |
Jun 07 2024 | 0.0875 | -0.0045 | -4.89% | 0.094 | 0.0959 | 0.0822 | 34,193 |
Jun 06 2024 | 0.092 | -0.0012 | -1.29% | 0.0927 | 0.0957 | 0.0875 | 43,725 |
Jun 05 2024 | 0.0932 | -0.0018 | -1.89% | 0.09205 | 0.0932 | 0.0879 | 32,216 |
Jun 04 2024 | 0.095 | 0.0008 | 0.85% | 0.0918 | 0.0976 | 0.0876 | 44,902 |
Jun 03 2024 | 0.0942 | -0.0058 | -5.80% | 0.0943 | 0.0968 | 0.0876 | 155,097 |
May 31 2024 | 0.10 | 0.001 | 1.01% | 0.099 | 0.10 | 0.0879 | 46,030 |
May 30 2024 | 0.099 | 0.0114 | 13.01% | 0.088 | 0.10 | 0.088 | 25,797 |
May 29 2024 | 0.0876 | -0.0024 | -2.67% | 0.088 | 0.104 | 0.0876 | 160,225 |
May 28 2024 | 0.09 | -0.00325 | -3.49% | 0.0937 | 0.104 | 0.0875 | 144,198 |
May 24 2024 | 0.09325 | 0.00425 | 4.78% | 0.0825 | 0.096 | 0.0825 | 41,977 |
May 23 2024 | 0.089 | -0.011 | -11.00% | 0.0951 | 0.105 | 0.0825 | 1,033,340 |
May 22 2024 | 0.10 | -0.0177 | -15.04% | 0.11 | 0.1176 | 0.10 | 198,675 |
May 21 2024 | 0.1177 | 0.0172 | 17.11% | 0.105 | 0.1178 | 0.10 | 81,485 |
May 20 2024 | 0.1005 | -0.0303 | -23.17% | 0.13 | 0.13 | 0.10 | 230,122 |
May 17 2024 | 0.1308 | -0.0002 | -0.15% | 0.154 | 0.154 | 0.1263 | 464,985 |
May 16 2024 | 0.131 | 0.0151 | 13.03% | 0.1059 | 0.14 | 0.1059 | 583,813 |
May 15 2024 | 0.1159 | 0.0046 | 4.13% | 0.1107 | 0.1184 | 0.1011 | 100,409 |
May 14 2024 | 0.1113 | 0.0088 | 8.59% | 0.1032 | 0.12 | 0.103 | 511,270 |
May 13 2024 | 0.1025 | 0.013 | 14.53% | 0.08 | 0.11 | 0.08 | 320,435 |
May 10 2024 | 0.0895 | 0.0002 | 0.22% | 0.085 | 0.0895 | 0.0809 | 92,777 |
May 09 2024 | 0.0893 | -0.0034 | -3.67% | 0.0851 | 0.0919 | 0.085 | 161,277 |
May 08 2024 | 0.0927 | 0.0107 | 13.05% | 0.0822 | 0.0975 | 0.082 | 91,547 |
May 07 2024 | 0.082 | -0.0055 | -6.29% | 0.0875 | 0.097 | 0.082 | 205,480 |
May 06 2024 | 0.0875 | -0.0056 | -6.02% | 0.08 | 0.0971 | 0.08 | 208,397 |
May 03 2024 | 0.0931 | 0.0047 | 5.32% | 0.088 | 0.10 | 0.0876 | 152,120 |
May 02 2024 | 0.0884 | -0.0041 | -4.43% | 0.107 | 0.107 | 0.0875 | 228,726 |