Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FFSMTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 91.76 | -0.98 | -1.06% | 92.49 | 92.57 | 91.70 | 0 |
| May 30 2024 | 92.74 | -0.85 | -0.91% | 93.20 | 93.27 | 92.70 | 0 |
| May 29 2024 | 93.59 | -0.36 | -0.38% | 93.59 | 93.71 | 93.31 | 0 |
| May 28 2024 | 93.95 | -0.41 | -0.43% | 94.21 | 94.45 | 93.59 | 0 |
| May 27 2024 | 94.36 | -0.07 | -0.07% | 94.31 | 94.45 | 94.16 | 0 |
| May 24 2024 | 94.43 | -0.27 | -0.29% | 94.10 | 94.43 | 93.74 | 150 |
| May 23 2024 | 94.70 | -0.73 | -0.76% | 95.83 | 95.87 | 94.37 | 0 |
| May 22 2024 | 95.43 | 0.66 | 0.70% | 94.75 | 95.46 | 94.67 | 0 |
| May 21 2024 | 94.77 | -0.34 | -0.36% | 95.05 | 95.06 | 94.47 | 0 |
| May 20 2024 | 95.11 | 0.50 | 0.53% | 94.69 | 95.11 | 94.66 | 0 |
| May 17 2024 | 94.61 | -0.43 | -0.45% | 94.73 | 95.17 | 94.54 | 0 |
| May 16 2024 | 95.04 | 0.23 | 0.24% | 95.43 | 95.44 | 94.90 | 0 |
| May 15 2024 | 94.81 | 0.49 | 0.52% | 94.36 | 94.87 | 94.32 | 0 |
| May 14 2024 | 94.32 | -0.19 | -0.20% | 94.14 | 94.47 | 93.65 | 25 |
| May 13 2024 | 94.51 | 0.53 | 0.56% | 93.94 | 94.51 | 93.81 | 0 |
| May 10 2024 | 93.98 | 0.24 | 0.26% | 93.95 | 94.41 | 93.93 | 0 |
| May 09 2024 | 93.74 | -0.18 | -0.19% | 93.70 | 94.05 | 93.55 | 0 |
| May 08 2024 | 93.92 | -0.29 | -0.31% | 94.43 | 94.49 | 93.84 | 1,369 |
| May 07 2024 | 94.21 | 0.45 | 0.48% | 94.13 | 94.29 | 93.82 | 0 |
| May 06 2024 | 93.76 | 0.15 | 0.16% | 93.54 | 94.02 | 93.46 | 0 |
| May 03 2024 | 93.61 | -1.50 | -1.58% | 94.92 | 94.94 | 93.61 | 0 |
| May 02 2024 | 95.11 | -0.31 | -0.32% | 94.64 | 95.53 | 94.57 | 0 |
| Apr 30 2024 | 95.42 | 0.13 | 0.14% | 95.47 | 95.50 | 95.20 | 0 |
| Apr 29 2024 | 95.29 | -0.14 | -0.15% | 95.03 | 95.40 | 94.88 | 0 |
| Apr 26 2024 | 95.43 | 0.59 | 0.62% | 94.78 | 95.47 | 94.54 | 0 |
| Apr 25 2024 | 94.84 | -0.51 | -0.53% | 95.05 | 95.27 | 94.78 | 0 |
| Apr 24 2024 | 95.35 | 0.20 | 0.21% | 95.92 | 95.99 | 95.33 | 0 |
| Apr 23 2024 | 95.15 | 0.96 | 1.02% | 94.49 | 95.24 | 94.21 | 0 |
| Apr 22 2024 | 94.19 | 0.05 | 0.05% | 94.07 | 94.57 | 94.06 | 0 |
| Apr 19 2024 | 94.14 | -0.97 | -1.02% | 94.00 | 94.45 | 93.79 | 0 |
| Apr 18 2024 | 95.11 | -0.80 | -0.83% | 95.00 | 95.11 | 94.43 | 0 |
| Apr 17 2024 | 95.91 | -0.20 | -0.21% | 95.96 | 96.21 | 95.85 | 0 |
| Apr 16 2024 | 96.11 | -0.68 | -0.70% | 96.01 | 96.36 | 95.65 | 0 |
| Apr 15 2024 | 96.79 | -0.61 | -0.63% | 96.99 | 97.70 | 96.79 | 0 |
| Apr 12 2024 | 97.40 | -0.11 | -0.11% | 98.87 | 98.88 | 97.39 | 0 |
| Apr 11 2024 | 97.51 | 0.20 | 0.21% | 97.21 | 97.68 | 97.00 | 0 |
| Apr 10 2024 | 97.31 | -0.49 | -0.50% | 98.28 | 98.32 | 97.27 | 100 |
| Apr 09 2024 | 97.80 | 0.23 | 0.24% | 97.61 | 98.12 | 97.33 | 0 |
| Apr 08 2024 | 97.57 | 0.26 | 0.27% | 97.28 | 97.71 | 96.88 | 315 |
| Apr 05 2024 | 97.31 | -1.27 | -1.29% | 96.97 | 97.52 | 96.92 | 0 |
| Apr 04 2024 | 98.58 | 0.59 | 0.60% | 97.88 | 98.66 | 97.81 | 0 |
| Apr 03 2024 | 97.99 | 0.47 | 0.48% | 97.66 | 97.99 | 97.20 | 0 |
| Apr 02 2024 | 97.52 | -1.83 | -1.84% | 99.47 | 99.61 | 97.31 | 0 |
| Mar 28 2024 | 99.35 | 0.79 | 0.80% | 99.19 | 99.47 | 98.81 | 1,000 |
| Mar 27 2024 | 98.56 | -0.16 | -0.16% | 98.39 | 99.09 | 98.27 | 0 |
| Mar 26 2024 | 98.72 | 0.32 | 0.33% | 98.58 | 99.00 | 98.18 | 730 |
| Mar 25 2024 | 98.40 | -0.16 | -0.16% | 98.58 | 98.68 | 98.10 | 0 |
| Mar 22 2024 | 98.56 | -0.63 | -0.64% | 99.09 | 99.22 | 98.38 | 0 |
| Mar 21 2024 | 99.19 | 2.77 | 2.87% | 97.92 | 99.19 | 97.80 | 0 |
| Mar 20 2024 | 96.42 | 0.05 | 0.05% | 96.73 | 97.01 | 96.42 | 0 |
| Mar 19 2024 | 96.37 | -0.36 | -0.37% | 96.50 | 96.72 | 95.80 | 0 |
| Mar 18 2024 | 96.73 | 0.53 | 0.55% | 96.41 | 96.84 | 96.31 | 0 |
| Mar 15 2024 | 96.20 | -1.08 | -1.11% | 97.04 | 97.20 | 96.20 | 0 |
| Mar 14 2024 | 97.28 | -1.20 | -1.22% | 98.67 | 98.67 | 97.20 | 0 |
| Mar 13 2024 | 98.48 | -0.84 | -0.85% | 99.37 | 99.84 | 98.33 | 200 |
| Mar 12 2024 | 99.32 | 0.93 | 0.95% | 99.19 | 99.94 | 98.80 | 1 |
| Mar 11 2024 | 98.39 | -1.83 | -1.83% | 98.78 | 99.34 | 98.39 | 331 |
| Mar 08 2024 | 100.22 | 0.42 | 0.42% | 100.02 | 101.16 | 99.92 | 1 |
| Mar 07 2024 | 99.80 | 0.67 | 0.68% | 99.04 | 99.87 | 99.04 | 0 |
| Mar 06 2024 | 99.13 | 1.04 | 1.06% | 98.67 | 99.44 | 98.59 | 10 |
| Mar 05 2024 | 98.09 | -2.05 | -2.05% | 99.87 | 99.90 | 97.92 | 0 |
