Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 24.4472 | -0.05 | -0.22% | 24.56 | 24.5967 | 24.44 | 91,476 |
| May 23 2024 | 24.50 | -0.40 | -1.61% | 24.85 | 24.85 | 24.50 | 17,311 |
| May 22 2024 | 24.90 | 0.01 | 0.05% | 24.82 | 24.90 | 24.801 | 4,264 |
| May 21 2024 | 24.8877 | 0.08 | 0.32% | 24.88 | 24.8877 | 24.76 | 4,816 |
| May 20 2024 | 24.8084 | -0.11 | -0.45% | 24.91 | 24.92 | 24.8084 | 5,880 |
| May 17 2024 | 24.9217 | -0.09 | -0.35% | 24.96 | 24.99 | 24.911 | 8,992 |
| May 16 2024 | 25.01 | 0.21 | 0.83% | 24.82 | 25.04 | 24.82 | 38,263 |
| May 15 2024 | 24.8035 | -0.19 | -0.77% | 24.98 | 25.00 | 24.79 | 12,971 |
| May 14 2024 | 24.9955 | -0.10 | -0.38% | 25.12 | 25.12 | 24.92 | 6,285 |
| May 13 2024 | 25.0911 | 0.04 | 0.17% | 25.11 | 25.17 | 25.07 | 6,309 |
| May 10 2024 | 25.0494 | 0.20 | 0.81% | 24.86 | 25.05 | 24.86 | 2,488 |
| May 09 2024 | 24.8483 | 0.13 | 0.54% | 24.73 | 24.8599 | 24.72 | 5,525 |
| May 08 2024 | 24.7154 | -0.05 | -0.22% | 24.77 | 24.823 | 24.71 | 12,829 |
| May 07 2024 | 24.77 | 0.37 | 1.52% | 24.55 | 24.77 | 24.55 | 8,524 |
| May 06 2024 | 24.40 | -0.12 | -0.50% | 24.52 | 24.545 | 24.275 | 12,691 |
| May 03 2024 | 24.5218 | -0.01 | -0.03% | 24.58 | 24.58 | 24.39 | 4,678 |
| May 02 2024 | 24.53 | 0.32 | 1.32% | 24.37 | 24.581 | 24.37 | 18,739 |
| May 01 2024 | 24.21 | -0.26 | -1.06% | 24.33 | 24.36 | 24.1475 | 11,641 |
| Apr 30 2024 | 24.47 | -0.27 | -1.09% | 24.70 | 24.74 | 24.445 | 29,770 |
| Apr 29 2024 | 24.74 | 0.24 | 0.98% | 24.55 | 24.74 | 24.54 | 3,517 |
| Apr 26 2024 | 24.50 | -0.11 | -0.46% | 24.54 | 24.6201 | 24.50 | 4,569 |
| Apr 25 2024 | 24.6144 | -0.11 | -0.43% | 24.70 | 24.80 | 24.56 | 9,413 |
| Apr 24 2024 | 24.72 | 0.22 | 0.90% | 24.31 | 24.75 | 24.30 | 10,946 |
| Apr 23 2024 | 24.50 | -0.01 | -0.04% | 24.50 | 24.52 | 24.44 | 30,962 |
| Apr 22 2024 | 24.51 | 0.19 | 0.78% | 24.37 | 24.572 | 24.3097 | 11,920 |
| Apr 19 2024 | 24.32 | 0.30 | 1.24% | 24.02 | 24.33 | 24.02 | 8,281 |
| Apr 18 2024 | 24.0214 | 0.12 | 0.51% | 23.95 | 24.0214 | 23.92 | 3,532 |
| Apr 17 2024 | 23.90 | 0.14 | 0.59% | 23.87 | 23.9195 | 23.80 | 8,062 |
| Apr 16 2024 | 23.76 | 0.02 | 0.09% | 23.73 | 23.80 | 23.681 | 4,716 |
| Apr 15 2024 | 23.7398 | -0.04 | -0.17% | 23.93 | 23.96 | 23.6201 | 8,811 |
| Apr 12 2024 | 23.78 | -0.42 | -1.72% | 24.07 | 24.07 | 23.76 | 15,848 |
| Apr 11 2024 | 24.1967 | -0.13 | -0.51% | 24.38 | 24.38 | 24.091 | 9,731 |
| Apr 10 2024 | 24.3219 | -0.26 | -1.05% | 24.40 | 24.40 | 24.22 | 13,476 |
| Apr 09 2024 | 24.58 | 0.13 | 0.53% | 24.54 | 24.58 | 24.42 | 30,508 |
| Apr 08 2024 | 24.4497 | -0.02 | -0.08% | 24.45 | 24.53 | 24.44 | 4,603 |
| Apr 05 2024 | 24.47 | -0.04 | -0.16% | 24.47 | 24.48 | 24.371 | 12,910 |
| Apr 04 2024 | 24.51 | 0.01 | 0.04% | 24.64 | 24.64 | 24.4799 | 8,978 |
| Apr 03 2024 | 24.50 | -0.24 | -0.95% | 24.66 | 24.69 | 24.49 | 22,745 |
| Apr 02 2024 | 24.735 | -0.05 | -0.18% | 24.78 | 24.85 | 24.70 | 15,721 |
| Apr 01 2024 | 24.78 | -0.08 | -0.32% | 24.87 | 24.87 | 24.75 | 8,442 |
| Mar 28 2024 | 24.8603 | 0.06 | 0.24% | 24.81 | 24.91 | 24.81 | 9,296 |
| Mar 27 2024 | 24.80 | 0.20 | 0.81% | 24.66 | 24.801 | 24.66 | 6,658 |
| Mar 26 2024 | 24.60 | 0.05 | 0.21% | 24.62 | 24.666 | 24.57 | 12,037 |
| Mar 25 2024 | 24.5486 | -0.02 | -0.10% | 24.59 | 24.62 | 24.52 | 28,834 |
| Mar 22 2024 | 24.5733 | 0.00 | 0.01% | 24.58 | 24.63 | 24.51 | 119,095 |
| Mar 21 2024 | 24.57 | -0.02 | -0.08% | 24.48 | 24.651 | 24.47 | 10,391 |
| Mar 20 2024 | 24.59 | 0.04 | 0.15% | 24.61 | 24.67 | 24.49 | 33,778 |
| Mar 19 2024 | 24.5524 | 0.22 | 0.91% | 24.36 | 24.57 | 24.36 | 19,971 |
| Mar 18 2024 | 24.33 | 0.21 | 0.87% | 24.10 | 24.43 | 24.10 | 15,965 |
| Mar 15 2024 | 24.12 | 0.13 | 0.52% | 23.99 | 24.12 | 23.98 | 116,452 |
| Mar 14 2024 | 23.9945 | -0.21 | -0.85% | 24.22 | 24.22 | 23.91 | 18,705 |
| Mar 13 2024 | 24.20 | 0.13 | 0.55% | 24.15 | 24.2301 | 24.15 | 7,967 |
| Mar 12 2024 | 24.0668 | 0.03 | 0.11% | 24.07 | 24.16 | 24.011 | 5,139 |
| Mar 11 2024 | 24.04 | 0.18 | 0.75% | 23.88 | 24.04 | 23.88 | 20,817 |
| Mar 08 2024 | 23.86 | 0.11 | 0.46% | 23.74 | 23.90 | 23.71 | 18,798 |
| Mar 07 2024 | 23.75 | -0.04 | -0.17% | 23.80 | 23.82 | 23.72 | 13,100 |
| Mar 06 2024 | 23.79 | 0.11 | 0.46% | 23.76 | 23.81 | 23.72 | 43,504 |
| Mar 05 2024 | 23.68 | -0.04 | -0.18% | 23.77 | 23.89 | 23.67 | 4,981 |
| Mar 04 2024 | 23.7227 | -0.05 | -0.20% | 23.69 | 23.74 | 23.66 | 10,822 |
| Mar 01 2024 | 23.77 | -0.10 | -0.42% | 23.87 | 23.87 | 23.6921 | 15,172 |
| Feb 29 2024 | 23.87 | 0.21 | 0.88% | 23.83 | 23.92 | 23.745 | 9,684 |
| Feb 28 2024 | 23.6607 | -0.04 | -0.16% | 23.65 | 23.68 | 23.5802 | 18,112 |
| Feb 27 2024 | 23.6997 | -0.06 | -0.24% | 23.75 | 23.76 | 23.6301 | 9,471 |
