FTEL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.10 | -0.015 | -13.04% | 0.115 | 0.115 | 0.095 | 340,350 |
Jun 13 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 99,325 |
Jun 12 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 19,866 |
Jun 11 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.115 | 59,125 |
Jun 10 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.125 | 209,004 |
Jun 07 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.13 | 217,744 |
Jun 06 2024 | 0.135 | 0.01 | 8.00% | 0.125 | 0.135 | 0.125 | 276,188 |
Jun 05 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 296,390 |
Jun 04 2024 | 0.12 | 0.015 | 14.29% | 0.11 | 0.12 | 0.11 | 277,915 |
Jun 03 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 103,100 |
May 31 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 112,500 |
May 30 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.11 | 0.095 | 450,039 |
May 29 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 27,894 |
May 28 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 113,475 |
May 27 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 82,500 |
May 24 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 23,000 |
May 23 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 33,000 |
May 22 2024 | 0.095 | -0.005 | -5.00% | 0.09 | 0.095 | 0.09 | 49,147 |
May 21 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 2,500 |
May 17 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 49,118 |
May 16 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 42,976 |
May 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 57,000 |
May 14 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 76,000 |
May 13 2024 | 0.11 | 0.005 | 4.76% | 0.10 | 0.115 | 0.10 | 145,092 |
May 10 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 71,000 |
May 09 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.12 | 0.10 | 320,075 |
May 08 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 15,900 |
May 07 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.10 | 0.095 | 656,742 |
May 06 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 195,429 |
May 03 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 98,000 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 10,800 |
Apr 30 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 8,000 |
Apr 29 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 17,000 |
Apr 26 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 14,500 |
Apr 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 84,700 |
Apr 24 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 344,000 |
Apr 23 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 37,000 |
Apr 22 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 23,500 |
Apr 19 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 31,000 |
Apr 18 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 4,002 |
Apr 17 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 148,000 |
Apr 16 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 35,000 |
Apr 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 133,112 |
Apr 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 59,000 |
Apr 11 2024 | 0.085 | -0.005 | -5.56% | 0.095 | 0.095 | 0.085 | 33,085 |
Apr 10 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 113,700 |
Apr 09 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 25,981 |
Apr 08 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 463,620 |
Apr 05 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 5,555 |
Apr 04 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 336,217 |
Apr 03 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 16,670 |
Apr 02 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 25,652 |
Apr 01 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 15,506 |
Mar 28 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 12,500 |
Mar 27 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 149,740 |
Mar 26 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 65,750 |
Mar 25 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 288,607 |
Mar 22 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.105 | 157,198 |
Mar 21 2024 | 0.105 | -0.005 | -4.55% | 0.115 | 0.12 | 0.105 | 778,823 |
Mar 20 2024 | 0.11 | 0.02 | 22.22% | 0.10 | 0.115 | 0.10 | 1,505,770 |
Mar 19 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.10 | 0.08 | 560,100 |