Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.67322 | -0.00019 | -0.03% | 0.67408 | 0.6879 | 0.63149 | 993,157.00 |
| Apr 26 2024 | 0.67341 | -0.03329 | -4.71% | 0.7051 | 0.7274 | 0.67133 | 1,066,083.00 |
| Apr 25 2024 | 0.7067 | 0.03527 | 5.25% | 0.68072 | 0.735 | 0.66402 | 471,363.00 |
| Apr 24 2024 | 0.67143 | -0.00774 | -1.14% | 0.67917 | 0.71759 | 0.66544 | 2,276,276.00 |
| Apr 23 2024 | 0.67917 | -0.03383 | -4.74% | 0.70969 | 0.7262 | 0.677 | 579,643.00 |
| Apr 22 2024 | 0.713 | 0.01054 | 1.50% | 0.70086 | 0.74364 | 0.6941 | 280,023.00 |
| Apr 21 2024 | 0.70246 | -0.01694 | -2.35% | 0.70866 | 0.7414 | 0.69291 | 1,931,277.00 |
| Apr 20 2024 | 0.7194 | 0.06669 | 10.22% | 0.65296 | 0.7207 | 0.6359 | 345,478.00 |
| Apr 19 2024 | 0.65271 | 0.00651 | 1.01% | 0.6462 | 0.67598 | 0.5816 | 3,071,024.00 |
| Apr 18 2024 | 0.6462 | 0.01113 | 1.75% | 0.63315 | 0.6586 | 0.602 | 378,484.00 |
| Apr 17 2024 | 0.63507 | -0.01834 | -2.81% | 0.60949 | 0.67041 | 0.60949 | 3,878,632.00 |
| Apr 16 2024 | 0.65341 | 0.04445 | 7.30% | 0.6075 | 0.6588 | 0.58882 | 3,150,533.00 |
| Apr 15 2024 | 0.60896 | -0.0623 | -9.28% | 0.665 | 0.70455 | 0.58596 | 3,941,221.00 |
| Apr 14 2024 | 0.67126 | 0.03463 | 5.44% | 0.63859 | 0.69276 | 0.5989 | 4,779,573.00 |
| Apr 13 2024 | 0.63663 | -0.06874 | -9.75% | 0.70673 | 0.72163 | 0.5229 | 7,452,965.00 |
| Apr 12 2024 | 0.70537 | -0.15009 | -17.54% | 0.92105 | 0.92105 | 0.633 | 7,259,192.00 |
| Apr 11 2024 | 0.85546 | -0.06362 | -6.92% | 0.92105 | 0.93699 | 0.83172 | 3,296,711.00 |
| Apr 10 2024 | 0.91908 | -0.01857 | -1.98% | 0.92964 | 0.96463 | 0.8807 | 7,661,025.00 |
| Apr 09 2024 | 0.93765 | 0.07924 | 9.23% | 0.86003 | 0.9586 | 0.840 | 8,374,849.00 |
| Apr 08 2024 | 0.85841 | 0.05654 | 7.05% | 0.7996 | 0.87133 | 0.7818 | 3,750,830.00 |
| Apr 07 2024 | 0.80187 | 0.01717 | 2.19% | 0.78397 | 0.8478 | 0.77329 | 3,672,262.00 |
| Apr 06 2024 | 0.7847 | 0.04522 | 6.12% | 0.73413 | 0.7913 | 0.73413 | 237,488.00 |
| Apr 05 2024 | 0.73948 | -0.0449 | -5.72% | 0.75523 | 0.79077 | 0.7125 | 2,287,678.00 |
| Apr 04 2024 | 0.78438 | 0.02476 | 3.26% | 0.75523 | 0.82329 | 0.74701 | 1,324,488.00 |
| Apr 03 2024 | 0.75962 | -0.04667 | -5.79% | 0.80386 | 0.84029 | 0.740 | 3,385,069.00 |
| Apr 02 2024 | 0.80629 | -0.08086 | -9.11% | 0.88473 | 0.88473 | 0.8024 | 3,329,875.00 |
| Apr 01 2024 | 0.88715 | -0.04275 | -4.60% | 0.92445 | 0.92747 | 0.83389 | 2,609,280.00 |
| Mar 31 2024 | 0.9299 | 0.05996 | 6.89% | 0.87253 | 0.9481 | 0.86693 | 454,354.00 |
| Mar 30 2024 | 0.86994 | -0.04086 | -4.49% | 0.90992 | 0.9468 | 0.86539 | 2,064,830.00 |
| Mar 29 2024 | 0.9108 | -0.03496 | -3.70% | 0.94079 | 0.94598 | 0.841 | 354,427.00 |
| Mar 28 2024 | 0.94576 | 0.02036 | 2.20% | 0.92476 | 0.95977 | 0.915 | 2,787,680.00 |
| Mar 27 2024 | 0.9254 | -0.06331 | -6.40% | 0.9833 | 1.01 | 0.91248 | 4,607,386.00 |
| Mar 26 2024 | 0.98871 | -0.05129 | -4.93% | 1.04 | 1.07 | 0.9739 | 1,051,698.00 |
| Mar 25 2024 | 1.04 | 0.050 | 4.91% | 0.98243 | 1.13 | 0.97517 | 8,316,366.00 |
| Mar 24 2024 | 0.9913 | 0.02865 | 2.98% | 0.96103 | 1.01 | 0.956 | 815,215.00 |
| Mar 23 2024 | 0.96265 | -0.07735 | -7.44% | 1.06 | 1.06 | 0.96265 | 1,289,663.00 |
| Mar 22 2024 | 1.04 | 0.00 | 0.00% | 1.01 | 1.14 | 0.9767 | 2,001,402.00 |
| Mar 21 2024 | 1.04 | 0.010 | 0.97% | 1.02 | 1.06 | 0.94679 | 9,151,809.00 |
| Mar 20 2024 | 1.03 | 0.080 | 8.38% | 0.9536 | 1.06 | 0.82596 | 15,388,181.00 |
| Mar 19 2024 | 0.9504 | 0.101 | 11.89% | 0.8671 | 0.9981 | 0.730 | 3,402,048.00 |
| Mar 18 2024 | 0.8494 | 0.06184 | 7.85% | 0.76024 | 0.8798 | 0.74684 | 1,297,219.00 |
| Mar 17 2024 | 0.78756 | 0.05801 | 7.95% | 0.73339 | 0.8443 | 0.69238 | 6,086,389.00 |
| Mar 16 2024 | 0.72955 | -0.06626 | -8.33% | 0.79564 | 0.90656 | 0.71612 | 12,984,769.00 |
| Mar 15 2024 | 0.79581 | 0.01599 | 2.05% | 0.76299 | 0.79663 | 0.66051 | 10,143,834.00 |
| Mar 14 2024 | 0.77982 | -0.03128 | -3.86% | 0.81416 | 0.82336 | 0.77011 | 3,613,772.00 |
| Mar 13 2024 | 0.8111 | 0.05654 | 7.49% | 0.75619 | 0.8347 | 0.7345 | 1,077,399.00 |
| Mar 12 2024 | 0.75456 | 0.01566 | 2.12% | 0.7446 | 0.7592 | 0.69182 | 533,180.00 |
| Mar 11 2024 | 0.7389 | 0.0573 | 8.41% | 0.68917 | 0.78498 | 0.65717 | 10,970,456.00 |
| Mar 10 2024 | 0.6816 | -0.04759 | -6.53% | 0.723 | 0.74557 | 0.67013 | 3,748,700.00 |
| Mar 09 2024 | 0.72919 | -0.02096 | -2.79% | 0.75002 | 0.76839 | 0.72471 | 2,624,269.00 |
| Mar 08 2024 | 0.75015 | -0.00382 | -0.51% | 0.7795 | 0.7821 | 0.69331 | 5,387,218.00 |
| Mar 07 2024 | 0.75397 | 0.1102 | 17.12% | 0.64807 | 0.7837 | 0.64763 | 2,072,887.00 |
| Mar 06 2024 | 0.64377 | 0.05644 | 9.61% | 0.58802 | 0.67299 | 0.56912 | 7,936,404.00 |
| Mar 05 2024 | 0.58733 | -0.00937 | -1.57% | 0.5852 | 0.670 | 0.512 | 20,892,184.00 |
| Mar 04 2024 | 0.5967 | -0.0423 | -6.62% | 0.6418 | 0.6937 | 0.564 | 3,229,960.00 |
| Mar 03 2024 | 0.639 | 0.14328 | 28.90% | 0.4998 | 0.650 | 0.414 | 2,180,402.00 |
| Mar 02 2024 | 0.49572 | 0.04504 | 9.99% | 0.45173 | 0.500 | 0.45173 | 1,382,490.00 |
| Mar 01 2024 | 0.45068 | 0.01935 | 4.49% | 0.4228 | 0.46886 | 0.4228 | 4,446,911.00 |
| Feb 29 2024 | 0.43133 | -0.00547 | -1.25% | 0.4408 | 0.454 | 0.415 | 4,264,039.00 |
| Feb 28 2024 | 0.4368 | 0.0258 | 6.28% | 0.41146 | 0.4604 | 0.3511 | 906,308.00 |
| Feb 27 2024 | 0.411 | 0.01111 | 2.78% | 0.40147 | 0.420 | 0.39685 | 4,931,011.00 |
| Feb 26 2024 | 0.39989 | 0.01189 | 3.06% | 0.38311 | 0.4026 | 0.379 | 327,950.00 |
| Feb 25 2024 | 0.388 | -0.00074 | -0.19% | 0.37286 | 0.39153 | 0.37286 | 149,373.00 |
| Feb 24 2024 | 0.38874 | 0.02154 | 5.87% | 0.36509 | 0.38999 | 0.35844 | 593,334.00 |
| Feb 23 2024 | 0.3672 | -0.00566 | -1.52% | 0.3729 | 0.3755 | 0.35721 | 222,049.00 |
| Feb 22 2024 | 0.37286 | -0.00201 | -0.54% | 0.3737 | 0.38829 | 0.36283 | 2,407,713.00 |
| Feb 21 2024 | 0.37487 | -0.01928 | -4.89% | 0.39415 | 0.39415 | 0.3618 | 269,745.00 |
| Feb 20 2024 | 0.39415 | -0.00657 | -1.64% | 0.401 | 0.408 | 0.37009 | 552,604.00 |
| Feb 19 2024 | 0.40072 | 0.01032 | 2.64% | 0.39241 | 0.4084 | 0.39241 | 793,385.00 |
| Feb 18 2024 | 0.3904 | 0.01917 | 5.16% | 0.372 | 0.39378 | 0.36996 | 429,061.00 |
| Feb 17 2024 | 0.37123 | -0.00877 | -2.31% | 0.37874 | 0.38086 | 0.35877 | 1,469,075.00 |
| Feb 16 2024 | 0.380 | -0.0054 | -1.40% | 0.38626 | 0.39506 | 0.37072 | 2,245,363.00 |
| Feb 15 2024 | 0.3854 | 0.00191 | 0.50% | 0.3831 | 0.3927 | 0.3747 | 3,308,402.00 |
| Feb 14 2024 | 0.38349 | 0.01451 | 3.93% | 0.36797 | 0.3924 | 0.3659 | 1,468,115.00 |
| Feb 13 2024 | 0.36898 | -0.00337 | -0.91% | 0.37235 | 0.37445 | 0.35646 | 2,927,729.00 |
| Feb 12 2024 | 0.37235 | 0.01371 | 3.82% | 0.35817 | 0.3769 | 0.3479 | 383,691.00 |
| Feb 11 2024 | 0.35864 | -0.00786 | -2.14% | 0.36688 | 0.3701 | 0.3549 | 125,768.00 |
| Feb 10 2024 | 0.3665 | -0.0022 | -0.60% | 0.36811 | 0.3725 | 0.34757 | 2,448,525.00 |
| Feb 09 2024 | 0.3687 | 0.01934 | 5.54% | 0.34834 | 0.3759 | 0.34778 | 547,750.00 |
| Feb 08 2024 | 0.34936 | 0.01023 | 3.02% | 0.33913 | 0.34995 | 0.33145 | 1,792,547.00 |
| Feb 07 2024 | 0.33913 | 0.00755 | 2.28% | 0.33161 | 0.3425 | 0.3262 | 439,748.00 |
| Feb 06 2024 | 0.33158 | -0.00332 | -0.99% | 0.32298 | 0.3386 | 0.32298 | 826,470.00 |
| Feb 05 2024 | 0.3349 | 0.01192 | 3.69% | 0.32294 | 0.33835 | 0.31753 | 959,180.00 |
| Feb 04 2024 | 0.32298 | -0.00635 | -1.93% | 0.32994 | 0.3338 | 0.32001 | 1,535,781.00 |
| Feb 03 2024 | 0.32933 | -0.00499 | -1.49% | 0.3342 | 0.3391 | 0.32769 | 808,292.00 |
| Feb 02 2024 | 0.33432 | 0.00838 | 2.57% | 0.32618 | 0.34078 | 0.3253 | 2,835,578.00 |
| Feb 01 2024 | 0.32594 | 0.00014 | 0.04% | 0.32755 | 0.32785 | 0.3179 | 2,461,411.00 |
| Jan 31 2024 | 0.3258 | -0.01854 | -5.38% | 0.34673 | 0.34673 | 0.32279 | 4,317,117.00 |
| Jan 30 2024 | 0.34434 | -0.01146 | -3.22% | 0.35484 | 0.364 | 0.34389 | 4,116,743.00 |
| Jan 29 2024 | 0.3558 | 0.0093 | 2.68% | 0.34509 | 0.3654 | 0.34353 | 2,452,228.00 |
| Jan 28 2024 | 0.3465 | 0.0022 | 0.64% | 0.34539 | 0.3687 | 0.33979 | 3,817,094.00 |
| Jan 27 2024 | 0.3443 | 0.00995 | 2.98% | 0.33499 | 0.3472 | 0.333 | 1,536,905.00 |
