Fantom Historical Data

FTM Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.61
-9.97%
$1.18 billion $1.69 billion
Sep 23 $0.675
+2.86%
$1.22 billion $1.3 billion
Sep 16 $0.711
+40.46%
$1.18 billion $1.46 billion
Sep 9 $0.473
+14.61%
$911.7 million $765.88 million
Sep 2 $0.386
-4.54%
$743.21 million $501.79 million
Aug 26 $0.404
-22.53%
$727.05 million $742.8 million
Aug 19 $0.512
+31.19%
$938.12 million $740.98 million
Aug 12 $0.392
+20.97%
$701.13 million $612.83 million
Aug 5 $0.35
+2.11%
$582.24 million $582.19 million
Jul 29 $0.342
-22.95%
$615.93 million $581.17 million
Jul 22 $0.456
-16.25%
$799.59 million $443.79 million
Jul 15 $0.521
+6.27%
$979.46 million $579.8 million
Jul 8 $0.483
+16.41%
$882.79 million $585.85 million
Jul 1 $0.452
-23.44%
$746.91 million $937.19 million
Jun 24 $0.542
-8.28%
$1.06 billion $866.42 million
Jun 17 $0.575
-10.50%
$1.06 billion $1.14 billion
Jun 10 $0.624
-10.35%
$1.14 billion $770.99 million
Jun 3 $0.69
-10.59%
$1.25 billion $945.28 million
May 27 $0.772
-5.77%
$1.39 billion $982.84 million
May 20 $0.825
-2.52%
$1.47 billion $1.39 billion
May 13 $0.891
+26.87%
$1.51 billion $1.76 billion
May 6 $0.71
-0.29%
$1.26 billion $816.07 million
Apr 29 $0.712
+0.45%
$1.28 billion $988.13 million
Apr 22 $0.716
-4.13%
$1.27 billion $1.08 billion
Apr 15 $0.763
+7.04%
$1.34 billion $1.33 billion
Apr 8 $0.665
-23.58%
$1.28 billion $2.7 billion
Apr 1 $0.848
-15.58%
$1.55 billion $1.27 billion
Mar 25 $0.94
-12.06%
$1.79 billion $2.1 billion
Mar 18 $1.04
+21.70%
$1.88 billion $5.06 billion
Mar 11 $0.796
+5.89%
$1.48 billion $2.52 billion
Mar 4 $0.793
+13.41%
$1.32 billion $2.73 billion
Feb 26 $0.7
+67.45%
$1.23 billion $1.41 billion
Feb 19 $0.418
-0.94%
$732.22 million $592.5 million
Feb 12 $0.422
+9.20%
$739.64 million $528.88 million
Feb 5 $0.398
+14.14%
$676.2 million $342.55 million
Jan 29 $0.348
-7.17%
$609.74 million $435.27 million
Jan 22 $0.373
+2.93%
$652.98 million $441.1 million
Jan 15 $0.372
-2.79%
$629.59 million $427.37 million
Jan 8 $0.396
+4.12%
$663.01 million $662.2 million
Jan 1 $0.38
-20.58%
$661.39 million $768.31 million
Dec 25 $0.466
-11.43%
$953.45 million $1.02 billion
Dec 18 $0.513
+30.34%
$923.37 million $1.22 billion
Dec 11 $0.418
+3.60%
$692.44 million $1.05 billion
Dec 4 $0.398
+25.99%
$709.46 million $803.44 million
Nov 27 $0.316
+1.98%
$554.69 million $498.27 million
Nov 20 $0.318
-5.13%
$544.71 million $486.66 million
Nov 13 $0.326
-1.67%
$588.68 million $809.07 million
Nov 6 $0.311
+17.08%
$578.53 million $738.73 million
Oct 30 $0.266
+6.95%
$464.84 million $571.55 million
Oct 23 $0.249
+19.47%
$434.9 million $681.13 million