Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 6.04 | -0.07 | -1.15% | 6.11 | 6.12 | 6.03 | 367,521 |
| May 21 2024 | 6.11 | 0.06 | 0.99% | 6.05 | 6.11 | 6.05 | 167,282 |
| May 17 2024 | 6.05 | 0.01 | 0.17% | 6.02 | 6.05 | 6.01 | 175,457 |
| May 16 2024 | 6.04 | 0.02 | 0.33% | 6.02 | 6.05 | 6.01 | 100,521 |
| May 15 2024 | 6.02 | 0.17 | 2.91% | 5.91 | 6.06 | 5.91 | 415,399 |
| May 14 2024 | 5.85 | 0.03 | 0.52% | 5.82 | 5.85 | 5.82 | 141,672 |
| May 13 2024 | 5.82 | 0.04 | 0.69% | 5.82 | 5.83 | 5.78 | 156,552 |
| May 10 2024 | 5.78 | 0.06 | 1.05% | 5.75 | 5.82 | 5.73 | 295,734 |
| May 09 2024 | 5.72 | 0.07 | 1.24% | 5.65 | 5.75 | 5.65 | 450,850 |
| May 08 2024 | 5.65 | 0.09 | 1.62% | 5.50 | 5.66 | 5.50 | 241,410 |
| May 07 2024 | 5.56 | -0.05 | -0.89% | 5.63 | 5.64 | 5.53 | 219,547 |
| May 06 2024 | 5.61 | 0.12 | 2.19% | 5.52 | 5.64 | 5.50 | 234,818 |
| May 03 2024 | 5.49 | 0.06 | 1.10% | 5.50 | 5.50 | 5.45 | 148,872 |
| May 02 2024 | 5.43 | 0.09 | 1.69% | 5.42 | 5.43 | 5.38 | 109,190 |
| May 01 2024 | 5.34 | 0.02 | 0.38% | 5.34 | 5.44 | 5.33 | 231,674 |
| Apr 30 2024 | 5.32 | -0.19 | -3.45% | 5.46 | 5.48 | 5.30 | 397,882 |
| Apr 29 2024 | 5.51 | -0.06 | -1.08% | 5.52 | 5.54 | 5.46 | 175,160 |
| Apr 26 2024 | 5.57 | 0.00 | 0.00% | 5.57 | 5.57 | 5.57 | 0 |
| Apr 25 2024 | 5.57 | -0.03 | -0.54% | 5.49 | 5.57 | 5.41 | 336,256 |
| Apr 24 2024 | 5.60 | 0.01 | 0.18% | 5.64 | 5.64 | 5.53 | 327,511 |
| Apr 23 2024 | 5.59 | 0.20 | 3.71% | 5.45 | 5.60 | 5.44 | 530,717 |
| Apr 22 2024 | 5.39 | 0.25 | 4.86% | 5.20 | 5.43 | 5.17 | 244,752 |
| Apr 19 2024 | 5.14 | 0.02 | 0.39% | 5.09 | 5.21 | 5.06 | 259,043 |
| Apr 18 2024 | 5.12 | 0.09 | 1.79% | 5.04 | 5.18 | 5.03 | 218,585 |
| Apr 17 2024 | 5.03 | 0.10 | 2.03% | 4.97 | 5.18 | 4.92 | 319,701 |
| Apr 16 2024 | 4.93 | -0.10 | -1.99% | 5.00 | 5.01 | 4.77 | 283,119 |
| Apr 15 2024 | 5.03 | -0.21 | -4.01% | 5.30 | 5.49 | 4.86 | 615,083 |
| Apr 12 2024 | 5.24 | -0.30 | -5.42% | 5.46 | 5.46 | 5.12 | 644,362 |
| Apr 11 2024 | 5.54 | -0.02 | -0.36% | 5.58 | 5.62 | 5.45 | 256,315 |
| Apr 10 2024 | 5.56 | -0.11 | -1.94% | 5.60 | 5.67 | 5.53 | 501,161 |
| Apr 09 2024 | 5.67 | -0.02 | -0.35% | 5.71 | 5.72 | 5.66 | 219,647 |
| Apr 08 2024 | 5.69 | 0.03 | 0.53% | 5.64 | 5.71 | 5.64 | 243,797 |
| Apr 05 2024 | 5.66 | 0.06 | 1.07% | 5.58 | 5.67 | 5.52 | 290,110 |
| Apr 04 2024 | 5.60 | -0.02 | -0.36% | 5.69 | 5.74 | 5.58 | 373,320 |
| Apr 03 2024 | 5.62 | 0.14 | 2.55% | 5.46 | 5.66 | 5.46 | 458,280 |
| Apr 02 2024 | 5.48 | -0.09 | -1.62% | 5.50 | 5.52 | 5.41 | 240,124 |
| Apr 01 2024 | 5.57 | -0.06 | -1.07% | 5.64 | 5.65 | 5.50 | 192,970 |
| Mar 28 2024 | 5.63 | -0.04 | -0.71% | 5.66 | 5.66 | 5.61 | 114,272 |
| Mar 27 2024 | 5.67 | -0.04 | -0.70% | 5.63 | 5.67 | 5.57 | 207,763 |
| Mar 26 2024 | 5.71 | 0.00 | 0.00% | 5.72 | 5.72 | 5.67 | 160,844 |
| Mar 25 2024 | 5.71 | 0.01 | 0.18% | 5.70 | 5.74 | 5.66 | 311,556 |
| Mar 22 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.74 | 5.68 | 292,421 |
| Mar 21 2024 | 5.70 | 0.15 | 2.70% | 5.58 | 5.70 | 5.58 | 339,497 |
| Mar 20 2024 | 5.55 | 0.08 | 1.46% | 5.48 | 5.55 | 5.46 | 318,911 |
| Mar 19 2024 | 5.47 | -0.02 | -0.36% | 5.48 | 5.49 | 5.45 | 167,266 |
| Mar 18 2024 | 5.49 | 0.08 | 1.48% | 5.47 | 5.50 | 5.45 | 209,562 |
| Mar 15 2024 | 5.41 | 0.06 | 1.12% | 5.35 | 5.43 | 5.33 | 92,560 |
| Mar 14 2024 | 5.35 | -0.12 | -2.19% | 5.47 | 5.47 | 5.31 | 232,807 |
| Mar 13 2024 | 5.47 | 0.15 | 2.82% | 5.38 | 5.50 | 5.38 | 272,799 |
| Mar 12 2024 | 5.32 | 0.07 | 1.33% | 5.26 | 5.33 | 5.20 | 168,598 |
| Mar 11 2024 | 5.25 | 0.02 | 0.38% | 5.23 | 5.28 | 5.16 | 217,086 |
| Mar 08 2024 | 5.23 | 0.03 | 0.58% | 5.23 | 5.27 | 5.20 | 167,366 |
| Mar 07 2024 | 5.20 | 0.05 | 0.97% | 5.19 | 5.22 | 5.16 | 250,109 |
| Mar 06 2024 | 5.15 | 0.08 | 1.58% | 5.09 | 5.18 | 5.07 | 345,684 |
| Mar 05 2024 | 5.07 | 0.07 | 1.40% | 4.96 | 5.08 | 4.96 | 337,491 |
| Mar 04 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 4.90 | 238,056 |
| Mar 01 2024 | 4.96 | 0.02 | 0.40% | 4.94 | 4.97 | 4.87 | 121,608 |
| Feb 29 2024 | 4.94 | 0.06 | 1.23% | 4.90 | 5.03 | 4.88 | 102,660 |
| Feb 28 2024 | 4.88 | -0.14 | -2.79% | 4.90 | 4.94 | 4.85 | 123,943 |
| Feb 27 2024 | 5.02 | -0.08 | -1.57% | 5.13 | 5.13 | 5.01 | 340,548 |
| Feb 26 2024 | 5.10 | 0.01 | 0.20% | 5.16 | 5.16 | 5.04 | 337,519 |
| Feb 23 2024 | 5.09 | 0.05 | 0.99% | 5.04 | 5.14 | 5.04 | 392,789 |
