FTON.SW(FTON.SW)
FTON.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $9.84 | $9.84 | $9.52 | $9.80 | 2,862 |
| 7/10/2026 | $9.64 | $9.86 | $9.50 | $9.86 | 441 |
| 7/9/2026 | $9.48 | $9.94 | $9.48 | $9.64 | 350 |
| 7/8/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 56 |
| 7/7/2026 | $9.52 | $9.96 | $9.52 | $9.96 | 1,249 |
| 7/6/2026 | $9.30 | $9.94 | $9.20 | $9.86 | 1,701 |
| 7/3/2026 | $9.80 | $9.94 | $9.78 | $9.94 | 8,115 |
| 7/2/2026 | $9.30 | $9.80 | $9.30 | $9.80 | 776 |
| 7/1/2026 | $9.86 | $9.86 | $9.24 | $9.24 | 2,437 |
| 6/30/2026 | $9.66 | $9.84 | $9.42 | $9.42 | 8,379 |
| 6/29/2026 | $10.00 | $10.00 | $9.50 | $9.50 | 3,266 |
| 6/26/2026 | $9.30 | $9.80 | $9.28 | $9.80 | 9,345 |
| 6/25/2026 | $9.40 | $9.40 | $9.20 | $9.20 | 189 |
| 6/24/2026 | $9.58 | $9.62 | $9.50 | $9.62 | 2,680 |
| 6/23/2026 | $9.62 | $9.62 | $9.60 | $9.60 | 1,617 |
| 6/22/2026 | $9.62 | $9.62 | $9.62 | $9.62 | 422 |
| 6/19/2026 | $10.00 | $10.00 | $9.60 | $9.80 | 1,172 |
| 6/18/2026 | $9.68 | $9.70 | $9.66 | $9.66 | 2,416 |
| 6/17/2026 | $9.70 | $9.82 | $9.70 | $9.82 | 953 |
| 6/16/2026 | $9.98 | $9.98 | $9.72 | $9.84 | 472 |
| 6/15/2026 | $10.00 | $10.00 | $9.76 | $10.00 | 1,769 |
| 6/12/2026 | $9.90 | $9.98 | $9.60 | $9.60 | 4,716 |
| 6/11/2026 | $9.84 | $9.88 | $9.84 | $9.88 | 847 |
| 6/10/2026 | $9.96 | $10.00 | $9.80 | $10.00 | 1,716 |
| 6/9/2026 | $9.96 | $9.96 | $9.78 | $9.86 | 441 |
| 6/8/2026 | $9.98 | $10.00 | $9.78 | $10.00 | 13,928 |
| 6/5/2026 | $9.82 | $10.00 | $9.82 | $10.00 | 5,247 |
| 6/4/2026 | $10.00 | $10.00 | $9.96 | $9.98 | 20,859 |
| 6/3/2026 | $10.00 | $10.35 | $9.90 | $10.00 | 14,335 |
| 6/2/2026 | $10.00 | $10.40 | $10.00 | $10.40 | 2,732 |
| 6/1/2026 | $10.15 | $10.50 | $10.10 | $10.50 | 12,247 |
| 5/29/2026 | $10.40 | $10.45 | $10.25 | $10.45 | 9,750 |
| 5/28/2026 | $10.00 | $10.50 | $9.90 | $10.50 | 29,105 |
| 5/27/2026 | $9.40 | $10.00 | $9.40 | $10.00 | 14,352 |
| 5/26/2026 | $9.40 | $9.60 | $9.40 | $9.58 | 4,520 |
| 5/22/2026 | $9.28 | $9.40 | $8.52 | $9.40 | 6,789 |
| 5/21/2026 | $9.30 | $9.30 | $9.28 | $9.28 | 4,130 |
| 5/20/2026 | $9.54 | $9.54 | $9.32 | $9.50 | 1,241 |
| 5/19/2026 | $9.06 | $9.50 | $9.06 | $9.30 | 2,946 |
| 5/18/2026 | $9.22 | $9.38 | $9.22 | $9.38 | 240 |
| 5/15/2026 | $9.56 | $9.56 | $9.30 | $9.56 | 9,995 |
| 5/13/2026 | $9.22 | $9.58 | $9.20 | $9.58 | 9,618 |
| 5/12/2026 | $9.24 | $9.46 | $9.24 | $9.26 | 3,655 |
| 5/11/2026 | $9.46 | $9.58 | $9.34 | $9.58 | 5,150 |
| 5/8/2026 | $9.30 | $9.50 | $9.22 | $9.50 | 7,580 |
| 5/7/2026 | $9.30 | $9.30 | $9.06 | $9.30 | 1,407 |
| 5/6/2026 | $9.30 | $9.40 | $9.28 | $9.40 | 9,143 |
| 5/5/2026 | $9.10 | $9.28 | $9.00 | $9.00 | 6,369 |
| 5/4/2026 | $9.30 | $9.30 | $9.10 | $9.30 | 7,660 |
| 4/30/2026 | $9.30 | $9.50 | $9.30 | $9.32 | 1,659 |
| 4/29/2026 | $9.10 | $9.30 | $9.04 | $9.30 | 3,741 |
| 4/28/2026 | $9.12 | $9.30 | $9.12 | $9.30 | 244 |
| 4/27/2026 | $9.10 | $9.30 | $9.10 | $9.16 | 1,038 |
| 4/24/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 141 |
| 4/23/2026 | $9.30 | $9.48 | $9.22 | $9.22 | 2,344 |
| 4/22/2026 | $9.36 | $9.50 | $9.36 | $9.50 | 518 |
| 4/21/2026 | $9.50 | $9.50 | $9.24 | $9.50 | 1,878 |
| 4/20/2026 | $9.20 | $9.50 | $9.20 | $9.50 | 3,386 |
| 4/17/2026 | $9.50 | $9.50 | $9.02 | $9.50 | 5,277 |
| 4/16/2026 | $9.40 | $9.40 | $9.40 | $9.40 | 2,000 |
| 4/15/2026 | $9.46 | $9.46 | $9.02 | $9.46 | 2,256 |
| 4/14/2026 | $9.38 | $9.40 | $9.22 | $9.22 | 2,969 |