Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.67 | -0.300 | -15.23% | 1.52 | 1.83 | 1.52 | 404,347.00 |
| May 08 2024 | 1.97 | 0.480 | 32.21% | 1.55 | 2.14 | 1.52 | 3,425,575.00 |
| May 07 2024 | 1.49 | -0.060 | -3.87% | 1.52 | 1.56 | 1.44 | 201,841.00 |
| May 06 2024 | 1.55 | 0.160 | 11.51% | 1.39 | 1.62 | 1.37 | 877,320.00 |
| May 05 2024 | 1.39 | -0.010 | -0.71% | 1.41 | 1.41 | 1.35 | 43,314.00 |
| May 04 2024 | 1.40 | -0.010 | -0.71% | 1.41 | 1.42 | 1.40 | 552.00 |
| May 03 2024 | 1.41 | 0.050 | 3.68% | 1.27 | 1.42 | 1.27 | 171,290.00 |
| May 02 2024 | 1.36 | 0.100 | 7.94% | 1.39 | 1.44 | 1.34 | 100,579.00 |
| May 01 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.28 | 1.26 | 597.00 |
| Apr 30 2024 | 1.27 | -0.030 | -2.31% | 1.35 | 1.35 | 1.19 | 79,347.00 |
| Apr 29 2024 | 1.30 | -0.050 | -3.70% | 1.34 | 1.37 | 1.15 | 26,249.00 |
| Apr 28 2024 | 1.35 | 0.00 | 0.00% | 1.45 | 1.45 | 1.35 | 29,575.00 |
| Apr 27 2024 | 1.35 | -0.100 | -6.90% | 1.44 | 1.44 | 1.32 | 70,572.00 |
| Apr 26 2024 | 1.45 | 0.170 | 13.28% | 1.34 | 1.48 | 1.31 | 382,733.00 |
| Apr 25 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.34 | 1.27 | 29,674.00 |
| Apr 24 2024 | 1.34 | -0.150 | -10.07% | 1.38 | 1.44 | 1.32 | 108,070.00 |
| Apr 23 2024 | 1.49 | 0.340 | 29.57% | 1.34 | 1.50 | 1.34 | 5,228.00 |
| Apr 22 2024 | 1.15 | -0.180 | -13.53% | 1.34 | 1.35 | 1.15 | 5,518.00 |
| Apr 21 2024 | 1.33 | 0.140 | 11.76% | 1.31 | 1.40 | 1.26 | 256,362.00 |
| Apr 20 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.19 | 1.16 | 17,692.00 |
| Apr 19 2024 | 1.17 | 0.030 | 2.63% | 1.18 | 1.20 | 1.12 | 58,104.00 |
| Apr 18 2024 | 1.14 | -0.010 | -0.87% | 1.14 | 1.15 | 1.14 | 1,571.00 |
| Apr 17 2024 | 1.15 | -0.060 | -4.96% | 1.16 | 1.22 | 1.10 | 135,599.00 |
| Apr 16 2024 | 1.21 | 0.040 | 3.42% | 1.16 | 1.23 | 1.13 | 90,244.00 |
| Apr 15 2024 | 1.17 | -0.060 | -4.88% | 1.23 | 1.29 | 1.14 | 216,160.00 |
| Apr 14 2024 | 1.23 | 0.100 | 8.85% | 1.13 | 1.32 | 1.10 | 182,995.00 |
| Apr 13 2024 | 1.13 | -0.180 | -13.74% | 1.31 | 1.35 | 1.01 | 247,608.00 |
| Apr 12 2024 | 1.31 | -0.340 | -20.61% | 1.49 | 1.66 | 1.23 | 953,970.00 |
| Apr 11 2024 | 1.65 | 0.160 | 10.74% | 1.49 | 1.75 | 1.45 | 1,176,013.00 |
| Apr 10 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.54 | 1.42 | 71,099.00 |
| Apr 09 2024 | 1.52 | -0.080 | -5.00% | 1.60 | 1.61 | 1.50 | 65,414.00 |
| Apr 08 2024 | 1.60 | 0.020 | 1.27% | 1.58 | 1.62 | 1.56 | 109,465.00 |
| Apr 07 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.61 | 1.56 | 70,321.00 |
| Apr 06 2024 | 1.56 | 0.020 | 1.30% | 1.54 | 1.57 | 1.53 | 921.00 |
| Apr 05 2024 | 1.54 | -0.040 | -2.53% | 1.57 | 1.60 | 1.49 | 129,307.00 |
| Apr 04 2024 | 1.58 | 0.010 | 0.64% | 1.57 | 1.63 | 1.54 | 36,005.00 |
| Apr 03 2024 | 1.57 | -0.040 | -2.48% | 1.60 | 1.66 | 1.55 | 57,221.00 |
| Apr 02 2024 | 1.61 | -0.100 | -5.85% | 1.71 | 1.72 | 1.56 | 179,563.00 |
| Apr 01 2024 | 1.71 | -0.090 | -5.00% | 1.77 | 1.78 | 1.67 | 109,962.00 |
| Mar 31 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.81 | 1.78 | 82,993.00 |
| Mar 30 2024 | 1.79 | -0.050 | -2.72% | 1.77 | 1.85 | 1.74 | 445,308.00 |
| Mar 29 2024 | 1.84 | 0.030 | 1.66% | 1.79 | 1.84 | 1.79 | 42,042.00 |
| Mar 28 2024 | 1.81 | -0.100 | -5.24% | 1.91 | 2.20 | 1.78 | 1,173,389.00 |
| Mar 27 2024 | 1.91 | -0.100 | -4.98% | 2.01 | 2.06 | 1.90 | 241,221.00 |
| Mar 26 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.02 | 1.15 | 2,138.00 |
| Mar 25 2024 | 2.01 | 0.060 | 3.08% | 1.93 | 2.17 | 1.90 | 279,836.00 |
| Mar 24 2024 | 1.95 | 0.010 | 0.52% | 1.93 | 1.99 | 1.91 | 8,252.00 |
| Mar 23 2024 | 1.94 | 0.180 | 10.23% | 1.83 | 2.03 | 1.79 | 208,469.00 |
| Mar 22 2024 | 1.76 | -0.060 | -3.30% | 1.83 | 1.84 | 1.76 | 24,350.00 |
| Mar 21 2024 | 1.82 | 0.080 | 4.60% | 1.73 | 1.92 | 1.68 | 490,279.00 |
| Mar 20 2024 | 1.74 | 0.030 | 1.75% | 1.93 | 1.93 | 1.60 | 240,639.00 |
| Mar 19 2024 | 1.71 | 0.560 | 48.70% | 1.79 | 1.81 | 1.71 | 26,877.00 |
| Mar 18 2024 | 1.15 | -0.800 | -41.03% | 1.92 | 1.92 | 1.83 | 35,963.00 |
| Mar 17 2024 | 1.95 | 0.130 | 7.14% | 1.86 | 1.99 | 1.67 | 390,285.00 |
| Mar 16 2024 | 1.82 | -0.310 | -14.55% | 2.11 | 2.20 | 1.81 | 386,924.00 |
| Mar 15 2024 | 2.13 | -0.180 | -7.79% | 2.33 | 2.50 | 2.01 | 1,227,038.00 |
| Mar 14 2024 | 2.31 | 0.080 | 3.59% | 2.21 | 2.51 | 2.15 | 480,498.00 |
| Mar 13 2024 | 2.23 | 0.090 | 4.21% | 2.10 | 2.25 | 2.10 | 23,378.00 |
| Mar 12 2024 | 2.14 | 0.070 | 3.38% | 2.10 | 2.16 | 2.08 | 45,764.00 |
| Mar 11 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.14 | 2.00 | 618,060.00 |
| Mar 10 2024 | 2.10 | -0.140 | -6.25% | 2.25 | 2.26 | 2.06 | 215,038.00 |
| Mar 09 2024 | 2.24 | 0.020 | 0.90% | 2.22 | 2.35 | 2.19 | 252,837.00 |
| Mar 08 2024 | 2.22 | -0.100 | -4.31% | 2.32 | 2.34 | 2.12 | 272,021.00 |
| Mar 07 2024 | 2.32 | -0.020 | -0.85% | 2.32 | 2.32 | 2.31 | 105.00 |
| Mar 06 2024 | 2.34 | 0.040 | 1.74% | 2.33 | 2.74 | 2.10 | 1,066,551.00 |
| Mar 05 2024 | 2.30 | 1.15 | 100.00% | 1.74 | 2.58 | 1.74 | 1,939,070.00 |
| Mar 04 2024 | 1.15 | -0.920 | -44.44% | 2.07 | 2.08 | 2.00 | 25,548.00 |
| Mar 03 2024 | 2.07 | 0.270 | 15.00% | 2.13 | 2.14 | 2.07 | 32,498.00 |
| Mar 02 2024 | 1.80 | 0.050 | 2.86% | 1.74 | 1.82 | 1.72 | 26,523.00 |
| Mar 01 2024 | 1.75 | 0.030 | 1.74% | 1.59 | 1.80 | 1.59 | 360,684.00 |
| Feb 29 2024 | 1.72 | 0.110 | 6.83% | 1.57 | 1.88 | 1.57 | 770,310.00 |
| Feb 28 2024 | 1.61 | 0.010 | 0.63% | 1.59 | 1.62 | 1.59 | 6,166.00 |
| Feb 27 2024 | 1.60 | 0.450 | 39.13% | 1.63 | 1.66 | 1.53 | 206,706.00 |
| Feb 26 2024 | 1.15 | -0.470 | -29.01% | 1.66 | 1.66 | 1.64 | 3,553.00 |
| Feb 25 2024 | 1.62 | 0.030 | 1.89% | 1.59 | 1.62 | 1.59 | 386.00 |
| Feb 24 2024 | 1.59 | -0.020 | -1.24% | 1.59 | 1.60 | 1.57 | 16,133.00 |
| Feb 23 2024 | 1.61 | 0.020 | 1.26% | 1.60 | 1.61 | 1.60 | 4,958.00 |
| Feb 22 2024 | 1.59 | -0.010 | -0.63% | 1.68 | 1.70 | 1.58 | 150,757.00 |
| Feb 21 2024 | 1.60 | -0.070 | -4.19% | 1.68 | 1.68 | 1.59 | 15,742.00 |
| Feb 20 2024 | 1.67 | 0.520 | 45.22% | 1.68 | 1.71 | 1.67 | 4,233.00 |
| Feb 19 2024 | 1.15 | -0.540 | -31.95% | 1.70 | 1.71 | 1.69 | 1,191.00 |
| Feb 18 2024 | 1.69 | 0.010 | 0.60% | 1.68 | 1.71 | 1.68 | 768.00 |
| Feb 17 2024 | 1.68 | -0.010 | -0.59% | 1.69 | 1.75 | 1.65 | 83,840.00 |
| Feb 16 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.79 | 1.67 | 317,868.00 |
| Feb 15 2024 | 1.72 | 0.030 | 1.78% | 1.69 | 1.85 | 1.66 | 634,536.00 |
| Feb 14 2024 | 1.69 | 0.030 | 1.81% | 1.66 | 1.72 | 1.64 | 91,575.00 |
| Feb 13 2024 | 1.66 | 0.510 | 44.35% | 1.66 | 1.70 | 1.61 | 340,321.00 |
| Feb 12 2024 | 1.15 | -0.610 | -34.66% | 1.70 | 1.73 | 1.69 | 29,232.00 |
| Feb 11 2024 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 1.68 | 127,313.00 |
| Feb 10 2024 | 1.76 | 0.280 | 18.92% | 1.47 | 2.00 | 1.46 | 2,517,813.00 |
