FTN Historical USD Price
Daily close · Jan 20, 2023 → Jan 19, 2024Daily price history
Dec 21, 2023 → Jan 19, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-19 | $1.54 | $1.55 | $1.51 | $1.51 | $17.58M |
| 2024-01-18 | $1.49 | $1.54 | $1.49 | $1.54 | $13.16M |
| 2024-01-17 | $1.48 | $1.49 | $1.47 | $1.49 | $13.48M |
| 2024-01-16 | $1.45 | $1.49 | $1.45 | $1.48 | $13.15M |
| 2024-01-15 | $1.45 | $1.48 | $1.45 | $1.46 | $11.97M |
| 2024-01-14 | $1.42 | $1.47 | $1.41 | $1.45 | $8.79M |
| 2024-01-13 | $1.43 | $1.43 | $1.41 | $1.42 | $12.58M |
| 2024-01-12 | $1.46 | $1.46 | $1.41 | $1.43 | $29.22M |
| 2024-01-11 | $1.43 | $1.46 | $1.42 | $1.46 | $29.06M |
| 2024-01-10 | $1.45 | $1.48 | $1.43 | $1.43 | $24.74M |
| 2024-01-09 | $1.47 | $1.49 | $1.43 | $1.45 | $15.64M |
| 2024-01-08 | $1.51 | $1.51 | $1.45 | $1.47 | $15.26M |
| 2024-01-07 | $1.51 | $1.51 | $1.49 | $1.51 | $6.31M |
| 2024-01-06 | $1.33 | $1.51 | $1.33 | $1.51 | $8.53M |
| 2024-01-05 | $1.36 | $1.36 | $1.32 | $1.33 | $7.94M |
| 2024-01-04 | $1.37 | $1.38 | $1.36 | $1.36 | $8.38M |
| 2024-01-03 | $1.37 | $1.39 | $1.36 | $1.37 | $17.17M |
| 2024-01-02 | $1.37 | $1.39 | $1.36 | $1.37 | $20.32M |
| 2024-01-01 | $1.37 | $1.39 | $1.36 | $1.37 | $15.49M |
| 2023-12-31 | $1.39 | $1.40 | $1.36 | $1.37 | $12.49M |
| 2023-12-30 | $1.38 | $1.40 | $1.36 | $1.39 | $11.72M |
| 2023-12-29 | $1.37 | $1.38 | $1.37 | $1.38 | $19.40M |
| 2023-12-28 | $1.39 | $1.40 | $1.37 | $1.37 | $19.28M |
| 2023-12-27 | $1.40 | $1.40 | $1.38 | $1.39 | $15.75M |
| 2023-12-26 | $1.40 | $1.41 | $1.39 | $1.40 | $16.43M |
| 2023-12-25 | $1.40 | $1.40 | $1.39 | $1.40 | $13.48M |
| 2023-12-24 | $1.38 | $1.41 | $1.38 | $1.40 | $14.23M |
| 2023-12-23 | $1.38 | $1.41 | $1.38 | $1.38 | $7.52M |
| 2023-12-22 | $1.39 | $1.39 | $1.37 | $1.38 | $15.60M |
| 2023-12-21 | $1.37 | $1.39 | $1.36 | $1.39 | $18.57M |