Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 24.90 | 0.02 | 0.08% | 24.90 | 24.95 | 24.87 | 33,955 |
| Jun 17 2024 | 24.88 | -0.07 | -0.28% | 24.8323 | 24.88 | 24.81 | 6,056 |
| Jun 14 2024 | 24.95 | 0.05 | 0.20% | 24.90 | 24.96 | 24.90 | 17,279 |
| Jun 13 2024 | 24.90 | 0.13 | 0.52% | 24.86 | 24.92 | 24.86 | 10,170 |
| Jun 12 2024 | 24.77 | 0.07 | 0.28% | 24.8307 | 24.8307 | 24.77 | 5,639 |
| Jun 11 2024 | 24.70 | 0.09 | 0.37% | 24.59 | 24.71 | 24.59 | 36,001 |
| Jun 10 2024 | 24.61 | -0.04 | -0.16% | 24.588 | 24.67 | 24.588 | 7,398 |
| Jun 07 2024 | 24.65 | -0.17 | -0.68% | 24.70 | 24.71 | 24.65 | 6,979 |
| Jun 06 2024 | 24.82 | 0.02 | 0.08% | 24.80 | 24.85 | 24.79 | 3,272 |
| Jun 05 2024 | 24.80 | 0.05 | 0.20% | 24.72 | 24.84 | 24.72 | 27,165 |
| Jun 04 2024 | 24.75 | 0.21 | 0.86% | 24.71 | 24.755 | 24.71 | 185,401 |
| Jun 03 2024 | 24.54 | 0.02 | 0.08% | 24.66 | 24.67 | 24.54 | 33,396 |
| May 31 2024 | 24.52 | 0.03 | 0.12% | 24.51 | 24.56 | 24.49 | 7,797 |
| May 30 2024 | 24.49 | -0.01 | -0.04% | 24.5095 | 24.56 | 24.49 | 21,773 |
| May 29 2024 | 24.50 | -0.10 | -0.41% | 24.49 | 24.50 | 24.4501 | 13,244 |
| May 28 2024 | 24.60 | -0.02 | -0.08% | 24.5896 | 24.60 | 24.5101 | 7,513 |
| May 24 2024 | 24.62 | -0.05 | -0.20% | 24.61 | 24.66 | 24.61 | 8,450 |
| May 23 2024 | 24.67 | -0.01 | -0.04% | 24.68 | 24.68 | 24.6099 | 8,530 |
| May 22 2024 | 24.68 | -0.04 | -0.16% | 24.68 | 24.7396 | 24.675 | 15,288 |
| May 21 2024 | 24.72 | 0.04 | 0.16% | 24.70 | 24.84 | 24.6952 | 81,474 |
| May 20 2024 | 24.6797 | -0.02 | -0.08% | 24.6556 | 24.72 | 24.6556 | 2,277 |
| May 17 2024 | 24.70 | -0.02 | -0.08% | 24.72 | 24.78 | 24.6986 | 9,930 |
| May 16 2024 | 24.72 | 0.01 | 0.04% | 24.7693 | 24.7693 | 24.72 | 1,468 |
| May 15 2024 | 24.71 | 0.08 | 0.32% | 24.76 | 24.76 | 24.702 | 12,099 |
| May 14 2024 | 24.63 | 0.04 | 0.16% | 24.60 | 24.63 | 24.58 | 8,180 |
| May 13 2024 | 24.59 | 0.04 | 0.16% | 24.558 | 24.59 | 24.53 | 5,334 |
| May 10 2024 | 24.55 | -0.03 | -0.12% | 24.61 | 24.61 | 24.52 | 4,021 |
| May 09 2024 | 24.58 | 0.02 | 0.08% | 24.54 | 24.63 | 24.5204 | 4,445 |
| May 08 2024 | 24.56 | -0.08 | -0.32% | 24.64 | 24.64 | 24.56 | 4,762 |
| May 07 2024 | 24.64 | 0.07 | 0.28% | 24.59 | 24.64 | 24.5605 | 141,724 |
| May 06 2024 | 24.57 | 0.15 | 0.61% | 24.56 | 24.57 | 24.5415 | 1,376 |
| May 03 2024 | 24.42 | 0.04 | 0.17% | 24.45 | 24.48 | 24.41 | 27,378 |
| May 02 2024 | 24.3797 | 0.08 | 0.33% | 24.33 | 24.41 | 24.33 | 16,318 |
| May 01 2024 | 24.30 | 0.00 | 0.00% | 24.27 | 24.33 | 24.19 | 54,462 |
| Apr 30 2024 | 24.30 | -0.02 | -0.08% | 24.26 | 24.32 | 24.25 | 467,789 |
| Apr 29 2024 | 24.32 | 0.07 | 0.29% | 24.33 | 24.33 | 24.31 | 11,751 |
| Apr 26 2024 | 24.25 | -0.07 | -0.27% | 24.31 | 24.31 | 24.2279 | 3,548 |
| Apr 25 2024 | 24.315 | -0.07 | -0.27% | 24.28 | 24.315 | 24.245 | 8,271 |
| Apr 24 2024 | 24.38 | -0.03 | -0.10% | 24.36 | 24.43 | 24.3347 | 37,381 |
| Apr 23 2024 | 24.405 | 0.07 | 0.29% | 24.33 | 24.4492 | 24.33 | 7,910 |
| Apr 22 2024 | 24.335 | 0.00 | 0.00% | 24.33 | 24.359 | 24.33 | 1,476 |
| Apr 19 2024 | 24.3355 | 0.03 | 0.13% | 24.33 | 24.35 | 24.315 | 15,855 |
| Apr 18 2024 | 24.305 | -0.05 | -0.18% | 24.49 | 24.49 | 24.272 | 15,957 |
| Apr 17 2024 | 24.35 | 0.06 | 0.25% | 24.31 | 24.38 | 24.26 | 35,916 |
| Apr 16 2024 | 24.29 | -0.16 | -0.65% | 24.2685 | 24.30 | 24.265 | 31,452 |
| Apr 15 2024 | 24.45 | -0.05 | -0.20% | 24.39 | 24.48 | 24.34 | 31,893 |
| Apr 12 2024 | 24.50 | 0.04 | 0.16% | 24.55 | 24.55 | 24.49 | 151,953 |
| Apr 11 2024 | 24.46 | -0.07 | -0.29% | 24.42 | 24.475 | 24.42 | 11,523 |
| Apr 10 2024 | 24.53 | -0.22 | -0.88% | 24.6095 | 24.62 | 24.53 | 35,522 |
| Apr 09 2024 | 24.748 | 0.04 | 0.16% | 24.719 | 24.77 | 24.719 | 8,858 |
| Apr 08 2024 | 24.7091 | -0.03 | -0.12% | 24.65 | 24.71 | 24.65 | 10,661 |
| Apr 05 2024 | 24.74 | -0.05 | -0.20% | 24.745 | 24.78 | 24.7119 | 36,738 |
| Apr 04 2024 | 24.7897 | 0.02 | 0.08% | 24.79 | 24.83 | 24.74 | 23,629 |
| Apr 03 2024 | 24.77 | 0.02 | 0.10% | 24.6898 | 24.825 | 24.65 | 50,900 |
| Apr 02 2024 | 24.745 | -0.05 | -0.19% | 24.68 | 24.78 | 24.66 | 81,287 |
| Apr 01 2024 | 24.7918 | -0.13 | -0.51% | 25.02 | 25.02 | 24.75 | 19,412 |
| Mar 28 2024 | 24.92 | 0.00 | 0.01% | 24.92 | 24.95 | 24.8901 | 2,137 |
| Mar 27 2024 | 24.9163 | 0.03 | 0.11% | 24.84 | 24.92 | 24.84 | 2,186 |
| Mar 26 2024 | 24.89 | -0.06 | -0.24% | 24.85 | 24.91 | 24.79 | 1,115,366 |
| Mar 25 2024 | 24.95 | 0.02 | 0.08% | 24.97 | 24.97 | 24.925 | 4,782 |
| Mar 22 2024 | 24.9301 | 0.06 | 0.24% | 24.96 | 24.96 | 24.93 | 10,834 |
| Mar 21 2024 | 24.87 | 0.01 | 0.05% | 24.8637 | 24.89 | 24.85 | 3,248 |
