FTS.PR.J Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 19.30 | -0.02 | -0.10% | 19.32 | 19.32 | 19.25 | 2,515 |
Mar 27 2024 | 19.32 | 0.12 | 0.63% | 19.26 | 19.32 | 19.25 | 1,822 |
Mar 26 2024 | 19.20 | -0.08 | -0.41% | 19.30 | 19.30 | 19.20 | 325 |
Mar 25 2024 | 19.28 | 0.09 | 0.47% | 19.28 | 19.28 | 19.28 | 259 |
Mar 22 2024 | 19.19 | 0.00 | 0.00% | 19.19 | 19.19 | 19.19 | 0 |
Mar 21 2024 | 19.19 | 0.02 | 0.10% | 19.25 | 19.25 | 19.18 | 400 |
Mar 20 2024 | 19.17 | 0.04 | 0.21% | 19.16 | 19.17 | 19.16 | 515 |
Mar 19 2024 | 19.13 | 0.02 | 0.10% | 19.06 | 19.13 | 19.06 | 2,300 |
Mar 18 2024 | 19.11 | 0.00 | 0.00% | 19.11 | 19.11 | 19.11 | 0 |
Mar 15 2024 | 19.11 | 0.00 | 0.00% | 19.11 | 19.11 | 19.11 | 1 |
Mar 14 2024 | 19.11 | -0.02 | -0.10% | 19.36 | 19.36 | 19.11 | 500 |
Mar 13 2024 | 19.13 | 0.13 | 0.68% | 19.00 | 19.13 | 18.99 | 1,300 |
Mar 12 2024 | 19.00 | -0.11 | -0.58% | 19.10 | 19.10 | 18.99 | 4,203 |
Mar 11 2024 | 19.11 | 0.11 | 0.58% | 19.06 | 19.11 | 19.06 | 400 |
Mar 08 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
Mar 07 2024 | 19.00 | -0.09 | -0.47% | 19.05 | 19.05 | 18.95 | 2,700 |
Mar 06 2024 | 19.09 | 0.09 | 0.47% | 19.10 | 19.10 | 19.05 | 3,510 |
Mar 05 2024 | 19.00 | 0.00 | 0.00% | 19.19 | 19.19 | 18.90 | 900 |
Mar 04 2024 | 19.00 | -0.10 | -0.52% | 19.12 | 19.12 | 18.90 | 507 |
Mar 01 2024 | 19.10 | -0.10 | -0.52% | 19.20 | 19.20 | 19.10 | 1,585 |
Feb 29 2024 | 19.20 | 0.10 | 0.52% | 19.10 | 19.20 | 19.10 | 900 |
Feb 28 2024 | 19.10 | -0.11 | -0.57% | 19.20 | 19.20 | 19.10 | 2,100 |
Feb 27 2024 | 19.21 | -0.13 | -0.67% | 19.21 | 19.21 | 19.21 | 200 |
Feb 26 2024 | 19.34 | -0.16 | -0.82% | 19.39 | 19.39 | 19.29 | 2,700 |
Feb 23 2024 | 19.50 | 0.06 | 0.31% | 19.45 | 19.52 | 19.45 | 9,240 |
Feb 22 2024 | 19.44 | -0.12 | -0.61% | 19.42 | 19.44 | 19.42 | 500 |
Feb 21 2024 | 19.56 | 0.07 | 0.36% | 19.56 | 19.56 | 19.56 | 3,300 |
Feb 20 2024 | 19.49 | -0.13 | -0.66% | 19.60 | 19.70 | 19.48 | 5,900 |
Feb 16 2024 | 19.62 | -0.10 | -0.51% | 19.53 | 19.69 | 19.53 | 1,000 |
Feb 15 2024 | 19.72 | -0.03 | -0.15% | 19.72 | 19.72 | 19.72 | 1,200 |
Feb 14 2024 | 19.75 | 0.26 | 1.33% | 19.75 | 19.75 | 19.75 | 1,200 |
Feb 13 2024 | 19.49 | -0.22 | -1.12% | 19.61 | 19.61 | 19.48 | 2,000 |
Feb 12 2024 | 19.71 | 0.00 | 0.00% | 19.71 | 19.71 | 19.71 | 0 |
Feb 09 2024 | 19.71 | -0.16 | -0.81% | 19.73 | 19.73 | 19.71 | 1,100 |
Feb 08 2024 | 19.87 | -0.26 | -1.29% | 19.95 | 19.98 | 19.85 | 2,835 |
Feb 07 2024 | 20.13 | -0.10 | -0.49% | 20.10 | 20.13 | 20.10 | 18,800 |
Feb 06 2024 | 20.23 | 0.08 | 0.40% | 20.15 | 20.23 | 20.15 | 422 |
Feb 05 2024 | 20.15 | 0.15 | 0.75% | 20.14 | 20.15 | 20.14 | 97,935 |
Feb 02 2024 | 20.00 | 0.07 | 0.35% | 20.09 | 20.10 | 20.00 | 3,600 |
Feb 01 2024 | 19.93 | 0.16 | 0.81% | 19.84 | 19.93 | 19.83 | 40,883 |
Jan 31 2024 | 19.77 | 0.14 | 0.71% | 19.75 | 19.80 | 19.75 | 61,775 |
Jan 30 2024 | 19.63 | -0.02 | -0.10% | 19.65 | 19.65 | 19.60 | 3,500 |
Jan 29 2024 | 19.65 | 0.01 | 0.05% | 19.65 | 19.65 | 19.65 | 3,276 |
Jan 26 2024 | 19.64 | 0.09 | 0.46% | 19.57 | 19.64 | 19.56 | 1,100 |
Jan 25 2024 | 19.55 | -0.01 | -0.05% | 19.65 | 19.65 | 19.55 | 2,232 |
Jan 24 2024 | 19.56 | 0.07 | 0.36% | 19.50 | 19.65 | 19.50 | 33,270 |
Jan 23 2024 | 19.49 | 0.09 | 0.46% | 19.40 | 19.50 | 19.40 | 2,700 |
Jan 22 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 10 |
Jan 19 2024 | 19.40 | 0.16 | 0.83% | 19.28 | 19.40 | 19.26 | 7,252 |
Jan 18 2024 | 19.24 | 0.06 | 0.31% | 19.18 | 19.24 | 19.18 | 1,900 |
Jan 17 2024 | 19.18 | -0.12 | -0.62% | 19.20 | 19.20 | 19.18 | 15,600 |
Jan 16 2024 | 19.30 | 0.10 | 0.52% | 19.29 | 19.30 | 19.25 | 1,789 |
Jan 15 2024 | 19.20 | 0.05 | 0.26% | 19.25 | 19.25 | 19.20 | 700 |
Jan 12 2024 | 19.15 | 0.10 | 0.52% | 19.12 | 19.15 | 19.12 | 1,110 |
Jan 11 2024 | 19.05 | -0.25 | -1.30% | 19.17 | 19.25 | 19.05 | 12,300 |
Jan 10 2024 | 19.30 | -0.10 | -0.52% | 19.40 | 19.40 | 19.30 | 6,568 |
Jan 09 2024 | 19.40 | 0.40 | 2.11% | 19.32 | 19.44 | 19.30 | 3,431 |
Jan 08 2024 | 19.00 | 0.05 | 0.26% | 18.95 | 19.00 | 18.95 | 1,085 |
Jan 05 2024 | 18.95 | -0.05 | -0.26% | 19.05 | 19.05 | 18.93 | 1,600 |
Jan 04 2024 | 19.00 | 0.02 | 0.11% | 18.85 | 19.00 | 18.85 | 1,900 |
Jan 03 2024 | 18.98 | 0.05 | 0.26% | 18.96 | 18.98 | 18.90 | 7,748 |
Jan 02 2024 | 18.93 | 0.07 | 0.37% | 18.93 | 18.93 | 18.93 | 100 |