FTH - Fintech SA

pią, 21 mar 2025, 1:28 CET, NY 20:28, Londyn 0:28, Tokio 9:28, ^SPX -0.22%

Symbol np: ^SPX

Historical data: Fintech SA (FTH)

20 Mar, 15:57 0.0820 +0.0010 (+1.23%)

More On FTH


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FTH

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2313	20 Mar 2025	0.0795	0.0855	0.078	0.082	+1.23%	+0.0010	65,530
2312	19 Mar 2025	0.0805	0.081	0.0805	0.081	+0.62%	+0.0005	7,463
2311	18 Mar 2025	0.081	0.081	0.0725	0.0805	-2.42%	-0.0020	110,100
2310	14 Mar 2025	0.074	0.083	0.074	0.0825	-1.20%	-0.0010	48,000
2309	13 Mar 2025	0.087	0.087	0.0735	0.0835	-6.18%	-0.0055	285,151
2308	12 Mar 2025	0.0875	0.089	0.08	0.089	+1.71%	+0.0015	5,950
2307	11 Mar 2025	0.085	0.089	0.08	0.0875	-2.78%	-0.0025	168,848
2306	10 Mar 2025	0.0845	0.09	0.0845	0.09	+1.12%	+0.0010	96,173
2305	7 Mar 2025	0.0875	0.09	0.085	0.089	+8.54%	+0.0070	45,308
2304	6 Mar 2025	0.0825	0.085	0.082	0.082	-7.87%	-0.0070	19,871
2303	5 Mar 2025	0.089	0.09	0.089	0.089	0.00%	0.0000	70,570
2302	4 Mar 2025	0.0875	0.089	0.0875	0.089	+2.30%	+0.0020	28,621
2301	3 Mar 2025	0.0815	0.087	0.076	0.087	-1.14%	-0.0010	60,123
2300	28 Feb 2025	0.0855	0.089	0.082	0.088	+3.53%	+0.0030	102,821
2299	27 Feb 2025	0.082	0.085	0.082	0.085	0.00%	0.0000	76,305
2298	26 Feb 2025	0.084	0.0855	0.084	0.085	0.00%	0.0000	54,578
2297	25 Feb 2025	0.081	0.085	0.08	0.085	+6.25%	+0.0050	113,757
2296	24 Feb 2025	0.082	0.082	0.079	0.08	-2.44%	-0.0020	14,020
2295	21 Feb 2025	0.076	0.082	0.0725	0.082	+2.50%	+0.0020	121,288
2294	20 Feb 2025	0.0795	0.08	0.074	0.08	0.00%	0.0000	38,773
2293	19 Feb 2025	0.0795	0.0805	0.0725	0.08	+1.27%	+0.0010	174,932
2292	18 Feb 2025	0.0755	0.079	0.0755	0.079	+5.33%	+0.0040	163,654
2291	17 Feb 2025	0.07	0.075	0.07	0.075	+7.14%	+0.0050	97,549
2290	14 Feb 2025	0.0715	0.072	0.0675	0.07	-2.10%	-0.0015	136,802
2289	13 Feb 2025	0.0695	0.072	0.0695	0.0715	+3.62%	+0.0025	20,348
2288	12 Feb 2025	0.069	0.0695	0.069	0.069	-0.72%	-0.0005	7,470
2287	11 Feb 2025	0.0685	0.0695	0.0655	0.0695	+1.46%	+0.0010	88,630
2286	10 Feb 2025	0.076	0.076	0.06	0.0685	-9.87%	-0.0075	2,924,369
2285	7 Feb 2025	0.07	0.076	0.0685	0.076	+5.56%	+0.0040	182,058
2284	6 Feb 2025	0.072	0.072	0.07	0.072	0.00%	0.0000	78,069
2283	5 Feb 2025	0.0715	0.072	0.07	0.072	+0.70%	+0.0005	41,080
2282	4 Feb 2025	0.071	0.0715	0.066	0.0715	+2.14%	+0.0015	116,587
2281	3 Feb 2025	0.074	0.074	0.0615	0.07	-6.67%	-0.0050	295,174
2280	31 Jan 2025	0.0715	0.075	0.0705	0.075	+1.35%	+0.0010	90,055
2279	30 Jan 2025	0.074	0.0745	0.0715	0.074	-0.67%	-0.0005	21,688
2278	29 Jan 2025	0.0725	0.0755	0.07	0.0745	+5.67%	+0.0040	199,434
2277	28 Jan 2025	0.0745	0.0745	0.0705	0.0705	-6.00%	-0.0045	133,275
2276	27 Jan 2025	0.078	0.082	0.071	0.075	-8.54%	-0.0070	1,392,887
2275	24 Jan 2025	0.078	0.083	0.076	0.082	-1.80%	-0.0015	91,000
2274	23 Jan 2025	0.078	0.0835	0.076	0.0835	+3.09%	+0.0025	88,099

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FTH

On the ticker field set "d:fth", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.