PINK:FTRK

Fonterelli Kgaa O.n Stock Price (Quote)

etoro logo Buy FTRK
*Your capital is at risk
$0.491
+0.0083 (+1.72%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.310 $0.530 Wednesday, 3rd Jun 2026 FTRK stock ended at $0.491. This is 1.72% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 7.53% from a day low at $0.465 to a day high of $0.500.
90 days $0.310 $0.685
52 weeks $0.292 $7.08

Historical FONTERELLI KGAA O.N. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.500 $0.500 $0.465 $0.491 7 399
Jun 02, 2026 $0.451 $0.483 $0.427 $0.483 4 059
Jun 01, 2026 $0.420 $0.489 $0.331 $0.483 20 943
May 29, 2026 $0.489 $0.489 $0.410 $0.480 25 306
May 28, 2026 $0.472 $0.530 $0.456 $0.510 10 790
May 27, 2026 $0.474 $0.500 $0.472 $0.472 7 588
May 26, 2026 $0.469 $0.530 $0.469 $0.486 38 471
May 22, 2026 $0.473 $0.520 $0.470 $0.520 11 986
May 21, 2026 $0.450 $0.500 $0.450 $0.454 15 395
May 20, 2026 $0.470 $0.516 $0.400 $0.476 49 425
May 19, 2026 $0.415 $0.530 $0.415 $0.470 65 948
May 18, 2026 $0.450 $0.450 $0.427 $0.450 28 627
May 15, 2026 $0.360 $0.439 $0.360 $0.430 13 259
May 14, 2026 $0.400 $0.443 $0.380 $0.383 35 957
May 13, 2026 $0.400 $0.437 $0.400 $0.430 22 899
May 12, 2026 $0.360 $0.400 $0.360 $0.400 5 430
May 11, 2026 $0.400 $0.400 $0.345 $0.360 52 312
May 08, 2026 $0.385 $0.399 $0.340 $0.399 22 458
May 07, 2026 $0.400 $0.400 $0.385 $0.399 8 011
May 06, 2026 $0.355 $0.400 $0.355 $0.400 4 160
May 05, 2026 $0.356 $0.385 $0.339 $0.385 5 088
May 04, 2026 $0.310 $0.385 $0.310 $0.380 9 929
May 01, 2026 $0.368 $0.368 $0.350 $0.368 6 304
Apr 30, 2026 $0.369 $0.369 $0.335 $0.340 9 207
Apr 29, 2026 $0.385 $0.385 $0.335 $0.346 24 752

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FTRK stock historical prices to predict future price movements?
Trend Analysis: Examine the FTRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FTRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE