Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.9393 | 0.06 | 0.45% | 13.8808 | 13.9453 | 13.8808 | 0 |
| May 16 2024 | 13.8763 | -0.02 | -0.12% | 13.9101 | 13.9111 | 13.8428 | 0 |
| May 15 2024 | 13.8936 | -0.05 | -0.35% | 13.9711 | 13.9711 | 13.7704 | 0 |
| May 14 2024 | 13.9421 | 0.03 | 0.25% | 13.9002 | 13.9511 | 13.8916 | 0 |
| May 13 2024 | 13.9075 | -0.05 | -0.38% | 13.9532 | 14.0225 | 13.8929 | 0 |
| May 10 2024 | 13.9606 | 0.10 | 0.75% | 13.9778 | 14.0561 | 13.9572 | 0 |
| May 09 2024 | 13.857 | 0.15 | 1.11% | 13.7057 | 13.8591 | 13.7046 | 0 |
| May 08 2024 | 13.7046 | 0.02 | 0.13% | 13.678 | 13.7297 | 13.5993 | 0 |
| May 07 2024 | 13.6866 | 0.04 | 0.30% | 13.6678 | 13.6917 | 13.6451 | 0 |
| May 06 2024 | 13.6458 | 0.12 | 0.89% | 13.5707 | 13.646 | 13.5696 | 0 |
| May 03 2024 | 13.5253 | 0.07 | 0.56% | 13.5056 | 13.5681 | 13.4571 | 0 |
| May 02 2024 | 13.4506 | 0.07 | 0.50% | 13.3593 | 13.4749 | 13.351 | 0 |
| May 01 2024 | 13.3834 | -0.04 | -0.32% | 13.3893 | 13.5044 | 13.3273 | 0 |
| Apr 30 2024 | 13.4267 | -0.30 | -2.20% | 13.7136 | 13.7151 | 13.4261 | 0 |
| Apr 29 2024 | 13.7285 | 0.13 | 0.96% | 13.6036 | 13.7315 | 13.6023 | 0 |
| Apr 26 2024 | 13.5975 | 0.10 | 0.78% | 13.5354 | 13.6332 | 13.5343 | 0 |
| Apr 25 2024 | 13.4926 | 0.07 | 0.50% | 13.4423 | 13.5176 | 13.3516 | 0 |
| Apr 24 2024 | 13.4259 | 0.05 | 0.35% | 13.4128 | 13.4382 | 13.3603 | 0 |
| Apr 23 2024 | 13.3793 | -0.01 | -0.06% | 13.3466 | 13.404 | 13.2973 | 0 |
| Apr 22 2024 | 13.3869 | -0.08 | -0.58% | 13.3972 | 13.417 | 13.266 | 0 |
| Apr 19 2024 | 13.4646 | 0.12 | 0.90% | 13.3358 | 13.468 | 13.3284 | 0 |
| Apr 18 2024 | 13.3443 | 0.05 | 0.39% | 13.3006 | 13.4034 | 13.2983 | 0 |
| Apr 17 2024 | 13.2928 | 0.03 | 0.22% | 13.2717 | 13.3755 | 13.2304 | 0 |
| Apr 16 2024 | 13.2632 | -0.13 | -0.95% | 13.316 | 13.316 | 13.1958 | 0 |
| Apr 15 2024 | 13.3898 | -0.07 | -0.55% | 13.4666 | 13.512 | 13.3578 | 0 |
| Apr 12 2024 | 13.4644 | -0.19 | -1.41% | 13.64 | 13.6771 | 13.4283 | 0 |
| Apr 11 2024 | 13.6574 | 0.04 | 0.30% | 13.6627 | 13.6911 | 13.5578 | 0 |
| Apr 10 2024 | 13.616 | -0.10 | -0.71% | 13.7139 | 13.7182 | 13.551 | 0 |
| Apr 09 2024 | 13.7129 | 0.16 | 1.17% | 13.6037 | 13.7259 | 13.6032 | 0 |
| Apr 08 2024 | 13.5549 | -0.02 | -0.11% | 13.5953 | 13.6447 | 13.5524 | 0 |
| Apr 05 2024 | 13.5701 | 0.00 | 0.03% | 13.5166 | 13.5957 | 13.4595 | 0 |
| Apr 04 2024 | 13.5659 | 0.02 | 0.17% | 13.5888 | 13.696 | 13.5445 | 0 |
| Apr 03 2024 | 13.5433 | 0.12 | 0.92% | 13.4408 | 13.5511 | 13.4337 | 0 |
| Apr 02 2024 | 13.4196 | 0.13 | 1.01% | 13.381 | 13.4838 | 13.3686 | 0 |
| Apr 01 2024 | 13.286 | 0.01 | 0.10% | 13.2745 | 13.3467 | 13.2567 | 0 |
| Mar 28 2024 | 13.2733 | 0.15 | 1.16% | 13.1616 | 13.2917 | 13.1601 | 0 |
| Mar 27 2024 | 13.1206 | 0.17 | 1.29% | 12.9444 | 13.1207 | 12.9439 | 0 |
| Mar 26 2024 | 12.9538 | -0.05 | -0.35% | 12.9919 | 13.0339 | 12.953 | 0 |
| Mar 25 2024 | 12.9996 | 0.08 | 0.64% | 12.9549 | 13.0804 | 12.9528 | 0 |
| Mar 22 2024 | 12.9173 | -0.16 | -1.19% | 12.999 | 13.0023 | 12.8995 | 0 |
| Mar 21 2024 | 13.0731 | 0.02 | 0.18% | 13.0618 | 13.1447 | 13.0592 | 0 |
| Mar 20 2024 | 13.0492 | 0.17 | 1.30% | 12.864 | 13.0765 | 12.8369 | 0 |
| Mar 19 2024 | 12.8814 | 0.03 | 0.22% | 12.8674 | 12.9248 | 12.8435 | 0 |
| Mar 18 2024 | 12.8525 | -0.03 | -0.26% | 12.8642 | 12.8988 | 12.8141 | 0 |
| Mar 15 2024 | 12.8865 | 0.06 | 0.46% | 12.8341 | 12.9063 | 12.8148 | 0 |
| Mar 14 2024 | 12.8279 | -0.02 | -0.17% | 12.9013 | 12.9221 | 12.7828 | 0 |
| Mar 13 2024 | 12.8497 | 0.08 | 0.61% | 12.7525 | 12.9095 | 12.7523 | 0 |
| Mar 12 2024 | 12.7723 | 0.06 | 0.43% | 12.7142 | 12.7864 | 12.6968 | 0 |
| Mar 11 2024 | 12.7173 | -0.04 | -0.35% | 12.6688 | 12.756 | 12.6321 | 0 |
| Mar 08 2024 | 12.762 | -0.10 | -0.78% | 12.9354 | 12.938 | 12.7385 | 0 |
| Mar 07 2024 | 12.8624 | 0.13 | 1.04% | 12.7615 | 12.8904 | 12.7604 | 0 |
| Mar 06 2024 | 12.73 | 0.19 | 1.54% | 12.6172 | 12.7667 | 12.6162 | 0 |
| Mar 05 2024 | 12.5372 | -0.03 | -0.24% | 12.5514 | 12.6333 | 12.5222 | 0 |
| Mar 04 2024 | 12.5672 | -0.02 | -0.16% | 12.6058 | 12.6218 | 12.5636 | 0 |
| Mar 01 2024 | 12.5878 | 0.16 | 1.25% | 12.4878 | 12.6206 | 12.4878 | 0 |
| Feb 29 2024 | 12.4324 | 0.04 | 0.31% | 12.3957 | 12.4729 | 12.3947 | 0 |
| Feb 28 2024 | 12.3942 | -0.15 | -1.19% | 12.4934 | 12.5259 | 12.3838 | 0 |
| Feb 27 2024 | 12.5435 | 0.04 | 0.28% | 12.5231 | 12.5847 | 12.5231 | 0 |
| Feb 26 2024 | 12.5084 | -0.03 | -0.27% | 12.5023 | 12.5214 | 12.4514 | 0 |
| Feb 23 2024 | 12.5417 | -0.03 | -0.25% | 12.5605 | 12.5641 | 12.4719 | 0 |
| Feb 22 2024 | 12.5726 | 0.10 | 0.77% | 12.5527 | 12.5857 | 12.5008 | 0 |
| Feb 21 2024 | 12.4761 | 0.05 | 0.41% | 12.4158 | 12.4802 | 12.4075 | 0 |
| Feb 20 2024 | 12.4249 | -0.04 | -0.34% | 12.4751 | 12.4772 | 12.4071 | 0 |
