FTT Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $49.50 | $51.43 | $49.35 | $49.77 | $175.20M |
| 2022-03-24 | $46.18 | $49.50 | $45.95 | $49.50 | $139.55M |
| 2022-03-23 | $45.29 | $46.24 | $44.73 | $46.18 | $74.54M |
| 2022-03-22 | $44.65 | $46.16 | $44.54 | $45.27 | $83.78M |
| 2022-03-21 | $43.99 | $45.03 | $43.58 | $44.75 | $65.61M |
| 2022-03-18 | $43.05 | $44.98 | $42.50 | $44.61 | $59.84M |
| 2022-03-17 | $42.67 | $43.34 | $42.45 | $43.07 | $51.10M |
| 2022-03-16 | $41.01 | $42.75 | $40.72 | $42.68 | $88.11M |
| 2022-03-15 | $41.48 | $41.50 | $40.13 | $41.03 | $51.41M |
| 2022-03-14 | $39.86 | $41.55 | $39.71 | $41.48 | $68.36M |
| 2022-03-13 | $40.92 | $41.38 | $39.80 | $39.93 | $46.15M |
| 2022-03-12 | $40.82 | $41.41 | $40.76 | $40.99 | $32.92M |
| 2022-03-11 | $40.74 | $41.90 | $39.84 | $40.86 | $73.18M |
| 2022-03-10 | $42.73 | $42.81 | $40.18 | $40.77 | $69.06M |
| 2022-03-09 | $40.56 | $43.33 | $40.55 | $42.80 | $72.39M |
| 2022-03-08 | $39.80 | $41.17 | $39.79 | $40.54 | $80.49M |
| 2022-03-07 | $39.82 | $40.87 | $38.70 | $39.80 | $92.62M |
| 2022-03-06 | $41.14 | $41.32 | $39.74 | $39.82 | $63.65M |
| 2022-03-05 | $40.43 | $41.42 | $39.88 | $41.15 | $51.27M |
| 2022-03-04 | $43.53 | $43.80 | $40.07 | $40.42 | $101.25M |
| 2022-03-03 | $46.18 | $46.36 | $43.93 | $44.93 | $83.09M |
| 2022-03-02 | $46.22 | $47.08 | $45.63 | $46.19 | $140.64M |
| 2022-03-01 | $45.92 | $47.61 | $45.28 | $46.27 | $118.56M |
| 2022-02-28 | $41.57 | $46.31 | $41.25 | $45.90 | $118.68M |
| 2022-02-27 | $43.29 | $44.14 | $41.23 | $41.60 | $77.19M |
| 2022-02-26 | $43.07 | $44.01 | $42.79 | $43.28 | $60.75M |
| 2022-02-25 | $41.26 | $43.54 | $41.17 | $43.06 | $89.28M |
| 2022-02-24 | $40.81 | $42.00 | $37.40 | $41.25 | $189.55M |
| 2022-02-23 | $41.53 | $43.30 | $40.77 | $40.89 | $86.59M |
| 2022-02-22 | $39.86 | $41.62 | $39.17 | $41.57 | $104.64M |