Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FTRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.100 6.100 5.780 5.790 23,800 -0.26(-4.30%)
Apr 29, 2021 6.100 6.100 5.850 6.050 14,080 +0.00(+0.00%)
Apr 28, 2021 5.710 6.050 5.710 6.050 39,736 +0.30(+5.22%)
Apr 27, 2021 6.160 6.180 5.750 5.750 50,717 -0.35(-5.74%)
Apr 26, 2021 5.560 6.300 5.550 6.100 103,996 +0.55(+9.91%)
Apr 23, 2021 5.630 5.650 5.350 5.550 39,900 +0.15(+2.78%)
Apr 22, 2021 5.550 5.650 5.350 5.400 31,926 -0.15(-2.70%)
Apr 21, 2021 5.850 5.890 5.550 5.550 56,097 -0.20(-3.48%)
Apr 20, 2021 5.780 5.950 5.650 5.750 38,044 -0.05(-0.86%)
Apr 19, 2021 6.000 6.160 5.750 5.800 41,978 -0.22(-3.65%)
Apr 16, 2021 6.000 6.120 5.950 6.020 45,700 +0.12(+2.03%)
Apr 15, 2021 5.740 5.900 5.740 5.900 11,440 +0.20(+3.51%)
Apr 14, 2021 5.720 5.900 5.640 5.700 47,916 -0.02(-0.35%)
Apr 13, 2021 5.970 5.970 5.720 5.720 29,307 -0.25(-4.19%)
Apr 12, 2021 6.060 6.100 5.910 5.970 14,419 -0.06(-1.00%)
Apr 09, 2021 5.700 6.100 5.700 6.030 27,200 +0.28(+4.87%)
Apr 08, 2021 5.760 5.840 5.680 5.750 33,592 +0.00(+0.00%)
Apr 07, 2021 5.970 5.970 5.740 5.750 28,477 +0.00(+0.00%)
Apr 06, 2021 5.800 5.900 5.710 5.750 32,204 +0.05(+0.88%)
Apr 05, 2021 6.250 6.290 5.660 5.700 100,229 -0.54(-8.65%)
Apr 01, 2021 6.240 6.240 6.240 0 +0.50(+8.71%)
Mar 31, 2021 5.440 5.740 5.300 5.740 57,445 +0.49(+9.33%)
Mar 30, 2021 5.650 5.750 5.250 5.250 95,880 -0.40(-7.08%)
Mar 29, 2021 5.630 5.680 5.400 5.650 54,319 -0.06(-1.05%)
Mar 26, 2021 5.450 5.710 5.400 5.710 40,200 +0.25(+4.58%)
Mar 25, 2021 5.600 5.670 5.320 5.460 132,330 -0.06(-1.09%)
Mar 24, 2021 5.750 5.750 5.130 5.520 92,278 +0.12(+2.22%)
Mar 23, 2021 5.820 5.990 5.400 5.400 71,692 -0.48(-8.16%)
Mar 22, 2021 5.600 5.900 5.600 5.880 36,748 +0.22(+3.89%)
Mar 19, 2021 6.190 6.190 5.620 5.660 122,700 -0.29(-4.87%)
Mar 18, 2021 6.400 6.400 5.860 5.950 140,726 -0.21(-3.41%)
Mar 17, 2021 6.390 6.510 6.010 6.160 109,157 -0.21(-3.30%)
Mar 16, 2021 6.350 6.440 6.250 6.370 89,204 +0.07(+1.11%)
Mar 15, 2021 6.500 6.510 6.260 6.300 117,669 -0.14(-2.17%)
Mar 12, 2021 6.500 6.540 6.380 6.440 54,900 -0.16(-2.42%)
Mar 11, 2021 6.510 6.600 6.450 6.600 33,227 +0.20(+3.12%)
Mar 10, 2021 6.710 7.000 6.400 6.400 67,283 -0.40(-5.88%)
Mar 09, 2021 6.250 6.800 6.250 6.800 62,966 +0.60(+9.68%)
Mar 08, 2021 6.730 6.730 6.200 6.200 69,105 -0.40(-6.06%)
Mar 05, 2021 6.600 6.800 6.350 6.600 108,300 +0.12(+1.85%)
Mar 04, 2021 6.950 7.140 6.460 6.480 125,670 -0.50(-7.16%)
Mar 03, 2021 7.200 7.670 6.900 6.980 69,081 -0.14(-1.97%)
Mar 02, 2021 7.140 7.190 6.990 7.120 52,525 +0.07(+0.99%)
Mar 01, 2021 7.290 7.290 6.990 7.050 70,136 +0.01(+0.14%)
Feb 26, 2021 6.870 7.250 6.500 7.040 410,800 -0.96(-12.00%)
Feb 25, 2021 7.980 8.280 7.900 8.000 44,331 +0.00(+0.00%)
Feb 24, 2021 7.360 8.080 7.360 8.000 60,445 +0.75(+10.34%)
Feb 23, 2021 8.000 8.150 7.230 7.250 69,645 -0.82(-10.16%)
Feb 22, 2021 8.100 8.100 7.870 8.070 63,934 +0.56(+7.46%)
Feb 19, 2021 7.560 8.120 7.490 7.510 93,500 +0.01(+0.13%)
Feb 18, 2021 7.800 8.090 7.075 7.500 115,315 -0.68(-8.31%)
Feb 17, 2021 8.330 8.930 8.180 8.180 105,961 -0.07(-0.85%)
Feb 16, 2021 8.980 9.000 7.990 8.250 166,178 +0.25(+3.12%)
Feb 12, 2021 8.000 8.000 8.000 0 +0.01(+0.13%)
Feb 11, 2021 6.360 9.880 6.360 7.990 315,739 +1.67(+26.42%)
Feb 10, 2021 6.470 6.780 5.990 6.320 160,927 +0.16(+2.60%)
Feb 09, 2021 5.930 6.490 5.930 6.160 209,301 +0.25(+4.23%)
Feb 08, 2021 5.570 5.950 5.460 5.910 188,310 +0.33(+5.91%)
Feb 05, 2021 5.070 5.640 5.030 5.580 136,600 +0.53(+10.50%)
Feb 04, 2021 4.850 5.090 4.850 5.050 86,420 +0.37(+7.91%)
Feb 03, 2021 4.900 5.090 4.660 4.680 131,582 -0.19(-3.90%)
Feb 02, 2021 4.800 4.990 4.750 4.870 36,778 +0.07(+1.46%)
Feb 01, 2021 4.950 4.980 4.720 4.800 53,110 -0.05(-1.03%)
Jan 29, 2021 4.900 5.010 4.500 4.850 92,200 -0.16(-3.19%)
Jan 28, 2021 4.640 5.010 4.550 5.010 98,367 +0.19(+3.94%)
Jan 27, 2021 4.920 5.090 4.110 4.820 230,803 -0.12(-2.43%)
Jan 26, 2021 4.350 5.050 4.350 4.940 149,685 +0.01(+0.20%)
Jan 25, 2021 5.000 5.350 4.720 4.930 167,614 +0.02(+0.41%)
Jan 22, 2021 4.900 5.080 4.750 4.910 274,700 +0.19(+4.03%)
Jan 21, 2021 4.450 4.850 4.420 4.720 134,055 +0.23(+5.12%)
Jan 20, 2021 4.450 4.500 4.040 4.490 148,830 +0.08(+1.81%)
Jan 19, 2021 4.330 4.410 4.200 4.410 106,667 +0.25(+6.01%)
Jan 18, 2021 4.110 4.280 4.040 4.160 78,837 +0.11(+2.72%)
Jan 15, 2021 3.780 4.050 3.780 4.050 148,500 +0.39(+10.66%)
Jan 14, 2021 3.530 3.770 3.530 3.660 83,435 +0.11(+3.10%)
Jan 13, 2021 3.660 3.790 3.520 3.550 72,021 -0.05(-1.39%)
Jan 12, 2021 3.780 3.800 3.600 3.600 36,439 -0.19(-5.01%)
Jan 11, 2021 3.900 3.900 3.720 3.790 41,770 +0.04(+1.07%)
Jan 08, 2021 3.800 3.810 3.540 3.750 73,100 +0.08(+2.18%)
Jan 07, 2021 3.700 3.890 3.670 3.670 68,264 +0.04(+1.10%)
Jan 06, 2021 3.600 4.100 3.600 3.630 205,940 +0.07(+1.97%)
Jan 05, 2021 3.870 3.890 3.180 3.560 264,695 -0.27(-7.05%)
Jan 04, 2021 4.240 4.240 3.520 3.830 191,969 -0.35(-8.37%)
Dec 31, 2020 4.180 4.180 4.180 0 +0.09(+2.20%)
Dec 30, 2020 4.490 4.500 3.950 4.090 164,856 -0.38(-8.50%)
Dec 29, 2020 4.500 4.740 4.470 4.470 83,979 +0.13(+3.00%)
Dec 24, 2020 4.340 4.340 4.340 0 -0.20(-4.41%)
Dec 23, 2020 5.200 5.200 4.400 4.540 111,851 -0.19(-4.02%)
Dec 22, 2020 4.990 5.390 4.690 4.730 82,000 -0.28(-5.59%)
Dec 21, 2020 5.400 5.490 4.960 5.010 86,680 -0.31(-5.83%)
Dec 18, 2020 4.870 5.480 4.800 5.320 109,700 +0.52(+10.83%)
Dec 17, 2020 5.010 5.100 4.610 4.800 164,210 -0.26(-5.14%)
Dec 16, 2020 5.560 5.560 4.900 5.060 140,750 -0.26(-4.89%)
Dec 15, 2020 6.890 6.990 5.250 5.320 307,288 -1.03(-16.22%)
Dec 14, 2020 6.000 7.000 5.710 6.350 345,248 +0.75(+13.39%)
Dec 11, 2020 5.240 6.000 5.220 5.600 197,400 +0.40(+7.69%)
Dec 10, 2020 4.800 5.390 4.700 5.200 281,367 +0.20(+4.00%)
Dec 09, 2020 4.900 5.400 4.900 5.000 157,971 +0.05(+1.01%)
Dec 08, 2020 4.490 5.090 4.470 4.950 103,437 +0.46(+10.24%)
Dec 07, 2020 4.400 4.520 4.250 4.490 60,310 +0.15(+3.46%)
Dec 04, 2020 4.650 4.690 4.230 4.340 61,300 -0.35(-7.46%)
Dec 03, 2020 4.580 4.690 4.000 4.690 221,377 +0.09(+1.96%)
Dec 02, 2020 4.750 4.750 4.530 4.600 41,878 +0.00(+0.00%)
Dec 01, 2020 4.950 5.140 4.600 4.600 69,380 -0.35(-7.07%)
Nov 30, 2020 5.000 5.250 4.900 4.950 80,926 -0.05(-1.00%)
Nov 27, 2020 4.800 5.000 4.600 5.000 63,800 +0.20(+4.17%)
Nov 26, 2020 5.000 5.000 4.800 4.800 16,006 -0.16(-3.23%)
Nov 25, 2020 5.010 5.300 4.960 4.960 59,987 -0.09(-1.78%)
Nov 24, 2020 5.150 5.500 5.000 5.050 131,606 +0.00(+0.00%)
Nov 23, 2020 4.900 5.250 4.850 5.050 93,436 +0.34(+7.22%)
Nov 20, 2020 4.700 4.800 4.590 4.710 26,642 +0.01(+0.21%)
Nov 19, 2020 4.440 4.700 4.430 4.700 49,398 +0.36(+8.29%)
Nov 18, 2020 3.890 4.400 3.890 4.340 68,120 +0.68(+18.58%)
Nov 17, 2020 4.450 4.720 3.500 3.660 180,755 -0.90(-19.74%)
Nov 16, 2020 5.000 5.100 4.250 4.560 157,540 -0.44(-8.80%)
Nov 13, 2020 4.220 5.850 4.220 5.000 112,608 +0.80(+19.05%)
Nov 12, 2020 3.850 4.290 3.850 4.200 94,070 +0.35(+9.09%)
Nov 11, 2020 3.800 4.100 3.800 3.850 57,265 +0.05(+1.32%)
Nov 10, 2020 3.260 3.900 3.260 3.800 46,061 +0.56(+17.28%)
Nov 09, 2020 3.250 3.500 3.190 3.240 98,046 +0.14(+4.52%)
Nov 06, 2020 2.950 3.200 2.950 3.100 48,393 +0.21(+7.27%)
Nov 05, 2020 2.700 3.100 2.700 2.890 67,717 +0.24(+9.06%)
Nov 04, 2020 2.650 2.700 2.600 2.650 48,125 +0.00(+0.00%)
Nov 03, 2020 2.680 2.710 2.650 2.650 17,626 -0.03(-1.12%)
Nov 02, 2020 2.650 2.680 2.510 2.680 38,651 +0.03(+1.13%)
Oct 30, 2020 2.680 2.680 2.600 2.650 14,430 +0.00(+0.00%)
Oct 29, 2020 2.650 2.740 2.600 2.650 42,483 +0.09(+3.52%)
Oct 28, 2020 2.630 2.630 2.500 2.560 69,219 -0.09(-3.40%)
Oct 27, 2020 2.530 2.650 2.500 2.650 44,015 +0.15(+6.00%)
Oct 26, 2020 2.530 2.570 2.480 2.500 27,395 +0.02(+0.81%)
Oct 23, 2020 2.680 2.680 2.310 2.480 30,359 -0.21(-7.81%)
Oct 22, 2020 2.650 2.770 2.590 2.690 76,588 +0.04(+1.51%)
Oct 21, 2020 2.770 2.770 2.550 2.650 31,161 -0.12(-4.33%)
Oct 20, 2020 2.820 2.820 2.740 2.770 27,174 -0.07(-2.46%)
Oct 19, 2020 2.850 2.880 2.750 2.840 32,311 +0.04(+1.43%)
Oct 16, 2020 2.820 2.830 2.800 2.800 9,193 -0.03(-1.06%)
Oct 15, 2020 2.850 2.850 2.770 2.830 9,000 +0.07(+2.54%)
Oct 14, 2020 2.950 2.950 2.720 2.760 142,114 -0.24(-8.00%)
Oct 13, 2020 2.980 3.100 2.750 3.000 56,673 +0.25(+9.09%)
Oct 09, 2020 2.750 2.750 2.750 0 +0.06(+2.23%)
Oct 08, 2020 2.930 2.940 2.540 2.690 225,186 -0.26(-8.81%)
Oct 07, 2020 2.700 2.950 2.250 2.950 256,848 +0.25(+9.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.