Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FTXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 25.7341 | -0.16 | -0.62% | 25.86 | 25.89 | 25.68 | 17,085 |
| Sep 19 2024 | 25.8938 | 0.00 | 0.02% | 25.935 | 25.935 | 25.8749 | 2,043 |
| Sep 18 2024 | 25.8894 | 0.01 | 0.04% | 25.85 | 26.05 | 25.85 | 4,169 |
| Sep 17 2024 | 25.8785 | -0.06 | -0.22% | 25.91 | 26.03 | 25.8785 | 2,537 |
| Sep 16 2024 | 25.9358 | 0.12 | 0.45% | 25.98 | 26.03 | 25.92 | 5,253 |
| Sep 13 2024 | 25.82 | 0.21 | 0.82% | 25.76 | 25.84 | 25.72 | 5,150 |
| Sep 12 2024 | 25.61 | 0.14 | 0.55% | 25.39 | 25.61 | 25.36 | 6,568 |
| Sep 11 2024 | 25.47 | -0.29 | -1.11% | 25.69 | 25.69 | 25.33 | 5,759 |
| Sep 10 2024 | 25.7557 | -0.20 | -0.79% | 25.94 | 25.94 | 25.711 | 5,796 |
| Sep 09 2024 | 25.9606 | 0.17 | 0.66% | 25.89 | 26.05 | 25.89 | 8,073 |
| Sep 06 2024 | 25.79 | -0.01 | -0.02% | 25.92 | 25.93 | 25.79 | 13,663 |
| Sep 05 2024 | 25.7953 | -0.09 | -0.37% | 25.93 | 25.93 | 25.7953 | 8,345 |
| Sep 04 2024 | 25.89 | 0.16 | 0.64% | 25.77 | 25.92 | 25.715 | 46,132 |
| Sep 03 2024 | 25.7262 | 0.23 | 0.90% | 25.43 | 25.80 | 25.43 | 54,557 |
| Aug 30 2024 | 25.4964 | 0.20 | 0.78% | 25.34 | 25.4964 | 25.32 | 3,524 |
| Aug 29 2024 | 25.2996 | -0.09 | -0.35% | 25.43 | 25.43 | 25.25 | 28,341 |
| Aug 28 2024 | 25.3886 | 0.06 | 0.23% | 25.35 | 25.41 | 25.26 | 17,715 |
| Aug 27 2024 | 25.33 | -0.09 | -0.35% | 25.40 | 25.42 | 25.30 | 16,220 |
| Aug 26 2024 | 25.42 | 0.09 | 0.35% | 25.33 | 25.51 | 25.33 | 10,785 |
| Aug 23 2024 | 25.3305 | 0.14 | 0.56% | 25.27 | 25.3305 | 25.20 | 2,501 |
| Aug 22 2024 | 25.19 | 0.00 | 0.00% | 25.28 | 25.28 | 25.08 | 33,338 |
| Aug 21 2024 | 25.19 | 0.13 | 0.52% | 25.18 | 25.19 | 25.111 | 1,875 |
| Aug 20 2024 | 25.06 | -0.05 | -0.20% | 25.06 | 25.09 | 24.99 | 3,296 |
| Aug 19 2024 | 25.11 | 0.22 | 0.90% | 24.93 | 25.11 | 24.93 | 8,744 |
| Aug 16 2024 | 24.8866 | 0.11 | 0.43% | 24.78 | 24.89 | 24.78 | 32,524 |
| Aug 15 2024 | 24.78 | -0.07 | -0.28% | 24.99 | 24.99 | 24.78 | 120,655 |
| Aug 14 2024 | 24.85 | 0.25 | 1.02% | 24.65 | 24.89 | 24.65 | 24,450 |
| Aug 13 2024 | 24.5979 | 0.26 | 1.05% | 24.411 | 24.60 | 24.411 | 20,726 |
| Aug 12 2024 | 24.3413 | -0.28 | -1.13% | 24.64 | 24.64 | 24.31 | 11,207 |
| Aug 09 2024 | 24.6185 | 0.04 | 0.18% | 24.595 | 24.625 | 24.418 | 106,582 |
| Aug 08 2024 | 24.5744 | 0.11 | 0.44% | 24.43 | 24.64 | 24.43 | 16,699 |
| Aug 07 2024 | 24.4661 | 0.01 | 0.02% | 24.62 | 24.78 | 24.46 | 6,899 |
| Aug 06 2024 | 24.46 | 0.03 | 0.12% | 24.42 | 24.74 | 24.42 | 15,004 |
| Aug 05 2024 | 24.43 | -0.31 | -1.26% | 24.78 | 24.78 | 24.37 | 112,173 |
| Aug 02 2024 | 24.7407 | 0.22 | 0.90% | 24.72 | 24.83 | 24.36 | 5,363 |
| Aug 01 2024 | 24.52 | 0.10 | 0.41% | 24.40 | 24.55 | 24.341 | 6,909 |
| Jul 31 2024 | 24.42 | 0.08 | 0.33% | 24.51 | 24.5931 | 24.34 | 10,741 |
| Jul 30 2024 | 24.34 | 0.14 | 0.60% | 24.07 | 24.34 | 23.99 | 7,015 |
| Jul 29 2024 | 24.1952 | -0.03 | -0.14% | 24.15 | 24.251 | 24.0879 | 5,251 |
| Jul 26 2024 | 24.23 | 0.23 | 0.97% | 24.00 | 24.23 | 24.00 | 2,702 |
| Jul 25 2024 | 23.9978 | 0.20 | 0.82% | 23.90 | 24.2172 | 23.90 | 5,507 |
| Jul 24 2024 | 23.8021 | 0.03 | 0.12% | 23.66 | 23.82 | 23.5899 | 2,788 |
| Jul 23 2024 | 23.7732 | -0.07 | -0.31% | 23.97 | 23.97 | 23.77 | 10,330 |
| Jul 22 2024 | 23.8475 | -0.13 | -0.55% | 23.98 | 23.98 | 23.80 | 1,893 |
| Jul 19 2024 | 23.98 | -0.22 | -0.91% | 24.07 | 24.07 | 23.94 | 3,810 |
| Jul 18 2024 | 24.20 | -0.08 | -0.33% | 24.11 | 24.52 | 24.11 | 9,779 |
| Jul 17 2024 | 24.28 | 0.45 | 1.89% | 23.78 | 24.32 | 23.78 | 11,341 |
| Jul 16 2024 | 23.83 | 0.34 | 1.45% | 23.48 | 23.83 | 23.48 | 7,409 |
| Jul 15 2024 | 23.49 | -0.17 | -0.72% | 23.68 | 23.68 | 23.46 | 6,328 |
| Jul 12 2024 | 23.66 | 0.13 | 0.55% | 23.60 | 23.731 | 23.60 | 3,349 |
| Jul 11 2024 | 23.53 | 0.12 | 0.51% | 23.46 | 23.57 | 23.46 | 7,010 |
| Jul 10 2024 | 23.41 | 0.21 | 0.91% | 23.22 | 23.41 | 23.19 | 8,181 |
| Jul 09 2024 | 23.20 | -0.17 | -0.73% | 23.34 | 23.35 | 23.20 | 4,586 |
| Jul 08 2024 | 23.37 | -0.06 | -0.26% | 23.42 | 23.44 | 23.34 | 13,877 |
| Jul 05 2024 | 23.43 | 0.02 | 0.11% | 23.48 | 23.48 | 23.26 | 17,039 |
| Jul 03 2024 | 23.4053 | -0.05 | -0.20% | 23.52 | 23.52 | 23.375 | 1,540 |
| Jul 02 2024 | 23.4531 | 0.09 | 0.40% | 23.41 | 23.4531 | 23.3125 | 10,536 |
| Jul 01 2024 | 23.36 | -0.11 | -0.47% | 23.48 | 23.72 | 23.36 | 16,080 |
| Jun 28 2024 | 23.4699 | -0.02 | -0.10% | 23.56 | 23.56 | 23.41 | 16,591 |
| Jun 27 2024 | 23.4941 | -0.20 | -0.83% | 23.52 | 23.591 | 23.48 | 4,895 |
| Jun 26 2024 | 23.69 | -0.18 | -0.76% | 23.66 | 23.73 | 23.63 | 13,940 |
| Jun 25 2024 | 23.8713 | -0.16 | -0.66% | 24.02 | 24.04 | 23.83 | 6,600 |
| Jun 24 2024 | 24.03 | 0.31 | 1.31% | 23.67 | 24.07 | 23.67 | 13,756 |
