Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FTAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 67.64 | 0.23 | 0.34% | 67.53 | 67.825 | 67.255 | 17,213 |
| May 30 2024 | 67.41 | 0.49 | 0.73% | 66.92 | 67.44 | 66.79 | 44,336 |
| May 29 2024 | 66.92 | -0.65 | -0.96% | 67.64 | 67.64 | 66.88 | 4,324 |
| May 28 2024 | 67.57 | -0.45 | -0.65% | 68.01 | 68.135 | 67.405 | 10,963 |
| May 24 2024 | 68.015 | -0.04 | -0.05% | 67.21 | 68.13 | 67.21 | 6,208 |
| May 23 2024 | 68.05 | -0.25 | -0.37% | 68.26 | 68.43 | 68.03 | 21,073 |
| May 22 2024 | 68.30 | -0.32 | -0.46% | 68.43 | 68.53 | 68.11 | 4,554 |
| May 21 2024 | 68.615 | -0.16 | -0.23% | 68.48 | 68.74 | 68.455 | 17,924 |
| May 20 2024 | 68.77 | 0.02 | 0.03% | 69.11 | 69.315 | 67.895 | 6,634 |
| May 17 2024 | 68.75 | -0.17 | -0.25% | 68.85 | 68.89 | 68.585 | 10,933 |
| May 16 2024 | 68.92 | 0.22 | 0.32% | 68.67 | 69.01 | 68.605 | 44,302 |
| May 15 2024 | 68.70 | 0.19 | 0.28% | 68.58 | 69.095 | 68.565 | 2,961 |
| May 14 2024 | 68.51 | 0.15 | 0.21% | 68.33 | 68.80 | 67.64 | 3,231 |
| May 13 2024 | 68.365 | -0.16 | -0.23% | 68.69 | 68.69 | 68.315 | 2,643 |
| May 10 2024 | 68.52 | 0.44 | 0.65% | 68.36 | 68.705 | 68.36 | 47,085 |
| May 09 2024 | 68.08 | 0.24 | 0.35% | 68.18 | 68.235 | 67.90 | 14,459 |
| May 08 2024 | 67.84 | 0.27 | 0.39% | 67.64 | 67.93 | 67.625 | 9,101 |
| May 07 2024 | 67.575 | 0.87 | 1.30% | 67.27 | 67.715 | 66.205 | 16,772 |
| May 03 2024 | 66.71 | 0.34 | 0.51% | 66.51 | 67.045 | 57.485 | 3,891 |
| May 02 2024 | 66.37 | 0.44 | 0.67% | 66.04 | 66.445 | 65.63 | 8,850 |
| May 01 2024 | 65.93 | 0.00 | 0.00% | 66.30 | 66.44 | 65.87 | 1,277 |
| Apr 30 2024 | 65.93 | -0.23 | -0.35% | 66.22 | 66.56 | 65.93 | 2,998 |
| Apr 29 2024 | 66.16 | 0.14 | 0.21% | 66.17 | 66.38 | 66.12 | 7,458 |
| Apr 26 2024 | 66.02 | 0.57 | 0.87% | 65.83 | 66.055 | 65.70 | 5,577 |
| Apr 25 2024 | 65.45 | 0.23 | 0.36% | 65.66 | 65.735 | 65.18 | 2,541 |
| Apr 24 2024 | 65.215 | -0.08 | -0.11% | 65.54 | 65.66 | 65.16 | 3,964 |
| Apr 23 2024 | 65.29 | 0.19 | 0.28% | 65.31 | 65.485 | 65.07 | 4,650 |
| Apr 22 2024 | 65.105 | 1.02 | 1.59% | 64.55 | 65.20 | 64.55 | 3,337 |
| Apr 19 2024 | 64.085 | 0.08 | 0.13% | 63.53 | 64.12 | 63.435 | 4,715 |
| Apr 18 2024 | 64.00 | 0.22 | 0.34% | 64.08 | 64.715 | 63.63 | 2,716 |
| Apr 17 2024 | 63.78 | 0.31 | 0.49% | 63.44 | 64.03 | 63.44 | 3,281 |
| Apr 16 2024 | 63.47 | -1.22 | -1.89% | 64.06 | 64.06 | 63.31 | 6,924 |
| Apr 15 2024 | 64.69 | -0.16 | -0.24% | 64.88 | 65.09 | 64.49 | 13,966 |
| Apr 12 2024 | 64.845 | 0.44 | 0.69% | 64.72 | 65.345 | 64.295 | 3,586 |
| Apr 11 2024 | 64.40 | -0.12 | -0.19% | 64.57 | 64.675 | 63.955 | 3,402 |
| Apr 10 2024 | 64.52 | 0.19 | 0.30% | 64.60 | 64.955 | 64.135 | 9,552 |
| Apr 09 2024 | 64.33 | -0.22 | -0.34% | 64.27 | 64.595 | 64.235 | 2,541 |
| Apr 08 2024 | 64.55 | 0.32 | 0.50% | 64.37 | 64.57 | 64.075 | 36,384 |
| Apr 05 2024 | 64.23 | -0.47 | -0.73% | 64.32 | 64.32 | 63.76 | 2,704 |
| Apr 04 2024 | 64.70 | 0.27 | 0.42% | 64.33 | 64.78 | 64.33 | 8,394 |
| Apr 03 2024 | 64.43 | 0.07 | 0.10% | 64.17 | 64.435 | 63.94 | 6,124 |
| Apr 02 2024 | 64.365 | -0.22 | -0.34% | 64.22 | 65.025 | 64.22 | 6,989 |
| Mar 28 2024 | 64.585 | 0.24 | 0.38% | 64.40 | 64.66 | 64.40 | 12,106 |
| Mar 27 2024 | 64.34 | 0.03 | 0.05% | 64.17 | 64.395 | 64.02 | 18,430 |
| Mar 26 2024 | 64.31 | 0.10 | 0.16% | 63.91 | 64.425 | 63.91 | 38,643 |
| Mar 25 2024 | 64.21 | -0.10 | -0.15% | 64.23 | 64.31 | 63.98 | 71,765 |
| Mar 22 2024 | 64.305 | 0.33 | 0.51% | 63.98 | 64.495 | 63.98 | 1,798 |
| Mar 21 2024 | 63.98 | 1.17 | 1.85% | 63.47 | 64.08 | 63.255 | 4,246 |
| Mar 20 2024 | 62.815 | 0.06 | 0.10% | 62.55 | 62.87 | 62.55 | 6,903 |
| Mar 19 2024 | 62.75 | 0.03 | 0.05% | 62.58 | 62.78 | 62.49 | 45,701 |
| Mar 18 2024 | 62.72 | 0.13 | 0.21% | 62.75 | 62.905 | 62.635 | 3,113 |
| Mar 15 2024 | 62.59 | -0.22 | -0.35% | 63.00 | 63.08 | 62.59 | 2,158 |
| Mar 14 2024 | 62.81 | -0.24 | -0.37% | 62.99 | 63.205 | 62.65 | 19,444 |
| Mar 13 2024 | 63.045 | 0.16 | 0.25% | 62.91 | 63.135 | 62.80 | 3,569 |
| Mar 12 2024 | 62.89 | 0.66 | 1.06% | 62.71 | 63.08 | 61.015 | 12,228 |
| Mar 11 2024 | 62.23 | -0.09 | -0.14% | 61.88 | 62.34 | 61.865 | 8,443 |
| Mar 08 2024 | 62.32 | -0.26 | -0.42% | 62.43 | 62.455 | 60.23 | 5,273 |
| Mar 07 2024 | 62.58 | 0.32 | 0.52% | 62.14 | 62.69 | 62.14 | 14,144 |
| Mar 06 2024 | 62.255 | 0.35 | 0.56% | 62.14 | 62.475 | 62.075 | 8,269 |
| Mar 05 2024 | 61.91 | 0.05 | 0.08% | 61.62 | 62.055 | 61.58 | 3,224 |
| Mar 04 2024 | 61.86 | -0.27 | -0.43% | 62.04 | 62.215 | 61.705 | 8,086 |
