FTO Historical USD Price
Daily close · Jun 7, 2018 → Jun 13, 2019Daily price history
May 15, 2019 → Jun 13, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-06-13 | $1.30 | $1.33 | $1.24 | $1.32 | $28,142.04 |
| 2019-06-12 | $1.26 | $1.33 | $1.23 | $1.30 | $24,611.24 |
| 2019-06-11 | $1.24 | $1.28 | $1.24 | $1.26 | $18,943.91 |
| 2019-06-10 | $1.18 | $1.33 | $1.16 | $1.24 | $33,179.76 |
| 2019-06-09 | $1.24 | $1.28 | $1.16 | $1.18 | $39,767.06 |
| 2019-06-08 | $1.30 | $1.32 | $1.24 | $1.24 | $26,696.48 |
| 2019-06-07 | $1.32 | $1.38 | $1.29 | $1.30 | $37,141.30 |
| 2019-06-06 | $1.29 | $1.33 | $1.25 | $1.32 | $31,889.85 |
| 2019-06-05 | $1.28 | $1.37 | $1.22 | $1.29 | $38,970.30 |
| 2019-06-04 | $1.44 | $1.47 | $1.22 | $1.28 | $68,321.54 |
| 2019-06-03 | $1.49 | $1.50 | $1.43 | $1.44 | $37,578.86 |
| 2019-06-02 | $1.50 | $1.51 | $1.44 | $1.49 | $49,851.82 |
| 2019-06-01 | $1.57 | $1.67 | $1.47 | $1.50 | $43,497.73 |
| 2019-05-31 | $1.55 | $1.92 | $1.40 | $1.57 | $134,203.98 |
| 2019-05-30 | $1.39 | $1.65 | $1.38 | $1.54 | $123,226.02 |
| 2019-05-29 | $1.47 | $1.54 | $1.36 | $1.39 | $63,591.57 |
| 2019-05-28 | $1.49 | $1.53 | $1.45 | $1.47 | $42,664.96 |
| 2019-05-27 | $1.63 | $1.65 | $1.48 | $1.51 | $55,553.58 |
| 2019-05-26 | $1.57 | $1.66 | $1.54 | $1.63 | $32,705.51 |
| 2019-05-25 | $1.60 | $1.70 | $1.55 | $1.57 | $60,301.46 |
| 2019-05-24 | $1.65 | $1.66 | $1.55 | $1.60 | $109,397.82 |
| 2019-05-23 | $1.68 | $1.74 | $1.56 | $1.65 | $80,185.20 |
| 2019-05-22 | $1.75 | $1.82 | $1.62 | $1.68 | $82,145.99 |
| 2019-05-21 | $1.78 | $1.83 | $1.58 | $1.75 | $132,206.27 |
| 2019-05-20 | $1.56 | $1.81 | $1.53 | $1.78 | $94,454.11 |
| 2019-05-19 | $1.44 | $1.70 | $1.17 | $1.57 | $95,776.49 |
| 2019-05-18 | $1.40 | $1.60 | $1.40 | $1.44 | $67,692.41 |
| 2019-05-17 | $1.53 | $1.71 | $1.10 | $1.40 | $66,634.85 |
| 2019-05-16 | $1.47 | $1.71 | $1.47 | $1.52 | $71,268.13 |
| 2019-05-15 | $1.43 | $1.50 | $1.34 | $1.48 | $84,353.44 |