Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.98 | 0.03 | 0.50% | 5.95 | 5.99 | 5.92 | 138,812 |
| Sep 19 2024 | 5.95 | 0.06 | 1.02% | 5.95 | 5.97 | 5.89 | 227,595 |
| Sep 18 2024 | 5.89 | 0.00 | 0.00% | 5.90 | 5.92 | 5.86 | 280,936 |
| Sep 17 2024 | 5.89 | -0.01 | -0.17% | 5.92 | 5.93 | 5.85 | 273,544 |
| Sep 16 2024 | 5.90 | 0.03 | 0.51% | 5.90 | 5.90 | 5.86 | 97,790 |
| Sep 13 2024 | 5.87 | 0.05 | 0.86% | 5.85 | 5.89 | 5.82 | 150,322 |
| Sep 12 2024 | 5.82 | 0.05 | 0.87% | 5.80 | 5.84 | 5.77 | 116,543 |
| Sep 11 2024 | 5.77 | -0.05 | -0.86% | 5.60 | 5.79 | 5.60 | 224,073 |
| Sep 10 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Sep 09 2024 | 5.82 | 0.17 | 3.01% | 5.73 | 5.89 | 5.73 | 157,763 |
| Sep 06 2024 | 5.65 | -0.18 | -3.09% | 5.84 | 5.85 | 5.65 | 320,472 |
| Sep 05 2024 | 5.83 | 0.03 | 0.52% | 5.84 | 5.87 | 5.80 | 73,282 |
| Sep 04 2024 | 5.80 | 0.02 | 0.35% | 5.75 | 5.82 | 5.71 | 133,263 |
| Sep 03 2024 | 5.78 | -0.11 | -1.87% | 5.85 | 5.85 | 5.75 | 168,262 |
| Aug 30 2024 | 5.89 | -0.11 | -1.83% | 5.83 | 5.91 | 5.83 | 182,159 |
| Aug 29 2024 | 6.00 | -0.03 | -0.50% | 6.04 | 6.04 | 5.99 | 283,706 |
| Aug 28 2024 | 6.03 | 0.00 | 0.00% | 6.04 | 6.04 | 5.97 | 311,431 |
| Aug 27 2024 | 6.03 | -0.01 | -0.17% | 6.02 | 6.05 | 6.00 | 190,542 |
| Aug 26 2024 | 6.04 | 0.04 | 0.67% | 6.04 | 6.05 | 6.01 | 150,139 |
| Aug 23 2024 | 6.00 | 0.14 | 2.39% | 5.90 | 6.03 | 5.89 | 353,482 |
| Aug 22 2024 | 5.86 | -0.09 | -1.51% | 5.92 | 5.94 | 5.86 | 248,129 |
| Aug 21 2024 | 5.95 | -0.03 | -0.50% | 5.95 | 5.97 | 5.91 | 199,458 |
| Aug 20 2024 | 5.98 | 0.02 | 0.34% | 5.97 | 6.00 | 5.89 | 232,332 |
| Aug 19 2024 | 5.96 | 0.02 | 0.34% | 5.93 | 5.97 | 5.86 | 90,826 |
| Aug 16 2024 | 5.94 | 0.00 | 0.00% | 5.93 | 5.96 | 5.88 | 92,465 |
| Aug 15 2024 | 5.94 | 0.09 | 1.54% | 5.92 | 5.96 | 5.88 | 226,627 |
| Aug 14 2024 | 5.85 | 0.13 | 2.27% | 5.75 | 5.85 | 5.72 | 157,407 |
| Aug 13 2024 | 5.72 | 0.15 | 2.69% | 5.67 | 5.74 | 5.62 | 196,825 |
| Aug 12 2024 | 5.57 | -0.03 | -0.54% | 5.69 | 5.71 | 5.55 | 177,719 |
| Aug 09 2024 | 5.60 | 0.12 | 2.19% | 5.45 | 5.65 | 5.45 | 274,825 |
| Aug 08 2024 | 5.48 | 0.20 | 3.79% | 5.35 | 5.50 | 5.35 | 266,130 |
| Aug 07 2024 | 5.28 | -0.09 | -1.68% | 5.58 | 5.66 | 5.23 | 414,600 |
| Aug 06 2024 | 5.37 | -0.12 | -2.19% | 4.98 | 5.56 | 4.98 | 508,254 |
| Aug 02 2024 | 5.49 | -0.33 | -5.67% | 5.60 | 5.65 | 5.41 | 561,196 |
| Aug 01 2024 | 5.82 | -0.29 | -4.75% | 6.11 | 6.11 | 5.82 | 459,408 |
| Jul 31 2024 | 6.11 | -0.09 | -1.45% | 6.18 | 6.18 | 6.08 | 121,569 |
| Jul 30 2024 | 6.20 | 0.02 | 0.32% | 6.19 | 6.22 | 6.18 | 219,641 |
| Jul 29 2024 | 6.18 | 0.02 | 0.32% | 6.17 | 6.20 | 6.14 | 298,725 |
| Jul 26 2024 | 6.16 | 0.03 | 0.49% | 6.13 | 6.18 | 6.13 | 226,979 |
| Jul 25 2024 | 6.13 | 0.10 | 1.66% | 6.06 | 6.16 | 6.04 | 251,779 |
| Jul 24 2024 | 6.03 | -0.09 | -1.47% | 6.11 | 6.12 | 6.03 | 108,896 |
| Jul 23 2024 | 6.12 | 0.00 | 0.00% | 6.14 | 6.15 | 6.08 | 148,089 |
| Jul 22 2024 | 6.12 | 0.10 | 1.66% | 6.04 | 6.12 | 6.02 | 263,384 |
| Jul 19 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.05 | 5.97 | 168,977 |
| Jul 18 2024 | 6.02 | -0.12 | -1.95% | 6.12 | 6.18 | 5.94 | 379,260 |
| Jul 17 2024 | 6.14 | 0.05 | 0.82% | 6.06 | 6.15 | 6.04 | 354,985 |
| Jul 16 2024 | 6.09 | 0.13 | 2.18% | 6.00 | 6.10 | 5.97 | 395,758 |
| Jul 15 2024 | 5.96 | 0.08 | 1.36% | 5.89 | 5.97 | 5.87 | 228,785 |
| Jul 12 2024 | 5.88 | -0.01 | -0.17% | 5.90 | 5.91 | 5.83 | 218,079 |
| Jul 11 2024 | 5.89 | 0.06 | 1.03% | 5.83 | 5.89 | 5.82 | 157,042 |
| Jul 10 2024 | 5.83 | 0.09 | 1.57% | 5.74 | 5.84 | 5.72 | 174,398 |
| Jul 09 2024 | 5.74 | 0.12 | 2.14% | 5.61 | 5.74 | 5.58 | 169,203 |
| Jul 08 2024 | 5.62 | 0.03 | 0.54% | 5.60 | 5.62 | 5.58 | 31,362 |
| Jul 05 2024 | 5.59 | -0.05 | -0.89% | 5.65 | 5.65 | 5.55 | 88,896 |
| Jul 04 2024 | 5.64 | 0.04 | 0.71% | 5.62 | 5.64 | 5.58 | 53,852 |
| Jul 03 2024 | 5.60 | 0.04 | 0.72% | 5.58 | 5.64 | 5.57 | 308,067 |
| Jul 02 2024 | 5.56 | -0.03 | -0.54% | 5.54 | 5.57 | 5.50 | 101,986 |
| Jun 28 2024 | 5.59 | -0.06 | -1.06% | 5.54 | 5.60 | 5.47 | 152,911 |
| Jun 27 2024 | 5.65 | 0.00 | 0.00% | 5.64 | 5.66 | 5.58 | 157,174 |
| Jun 26 2024 | 5.65 | -0.01 | -0.18% | 5.64 | 5.65 | 5.56 | 138,936 |
| Jun 25 2024 | 5.66 | -0.06 | -1.05% | 5.70 | 5.74 | 5.64 | 168,422 |
| Jun 24 2024 | 5.72 | 0.15 | 2.69% | 5.60 | 5.74 | 5.52 | 279,900 |
