Dark

FTFI
FIRST BERLN BNCRP CMT CAP
stock OTC

Inactive

Jul 31, 2026

38.75USD+0.026%(+0.01)100

Pre-market

0.00USD-100.000%(-38.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	38.7500	38.7500	38.7500	38.7500	+0.026%	100	0.000%
2026-07-30	38.7400	38.7400	38.7400	38.7400	+1.017%	200	+0.026%
2026-07-27	38.4500	38.4500	38.3500	38.3500	+0.261%	500	+1.043%
2026-07-09	38.2500	38.2500	38.2500	38.2500	+0.394%	200	+1.307%
2026-07-02	38.0000	38.1500	38.0000	38.1000	-0.392%	2,200	+1.706%
2026-06-25	38.2500	38.2500	38.2500	38.2500	0.000%	100	+1.307%
2026-06-23	37.0750	38.2500	37.0750	38.2500	-1.163%	800	+1.307%
2026-06-16	38.7000	38.7000	38.7000	38.7000	+1.842%	368	+0.129%
2026-06-11	37.3000	38.0000	37.3000	38.0000	+2.564%	4,223	+1.974%
2026-06-10	37.0000	37.0500	36.9983	37.0500	0.000%	340	+4.588%
2026-06-05	36.5200	37.0500	36.5200	37.0500	+1.451%	4,346	+4.588%
2026-06-03	36.5200	36.5200	36.5200	36.5200	-0.007%	500	+6.106%
2026-05-27	36.5200	36.5300	36.5200	36.5225	+0.062%	1,010	+6.099%
2026-05-05	36.5000	36.5000	36.5000	36.5000	-0.137%	107	+6.164%
2026-04-24	36.0000	36.5500	36.0000	36.5500	0.000%	27,875	+6.019%
2026-04-22	36.5500	36.5500	36.5500	36.5500	+0.939%	100	+6.019%
2026-04-16	36.2100	36.2100	36.2100	36.2100	+1.145%	540	+7.015%
2026-04-08	35.8000	35.8000	35.8000	35.8000	-3.989%	359	+8.240%
2026-04-02	37.2875	37.2875	37.2875	37.2875	+3.576%	139	+3.922%
2026-03-30	35.9900	36.5000	35.9900	36.0000	0.000%	10,804	+7.639%
2026-03-23	35.9900	36.0000	35.9883	36.0000	+0.699%	598	+7.639%
2026-03-17	35.5100	35.7500	35.5100	35.7500	-0.667%	785	+8.392%
2026-02-27	35.9900	35.9900	35.9900	35.9900	+1.238%	100	+7.669%
2026-02-26	35.5500	35.5500	35.5500	35.5500	-0.281%	124	+9.001%
2026-02-13	35.6500	35.6500	35.6500	35.6500	+1.538%	224	+8.696%
2026-02-12	36.0000	36.0000	35.1100	35.1100	-1.653%	400	+10.367%
2026-02-03	36.0100	36.0100	35.7000	35.7000	-3.955%	3,455	+8.543%
2026-01-23	37.2500	37.2500	37.1700	37.1700	-0.215%	2,200	+4.251%
2026-01-22	37.2500	37.2500	37.2500	37.2500	-0.268%	101	+4.027%
2026-01-12	37.3500	37.3500	37.3500	37.3500	-0.400%	100	+3.748%
2026-01-09	35.0000	38.0000	34.8589	37.5000	+8.696%	2,905	+3.333%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+1.471%	102	+12.319%
2026-01-06	34.0000	34.0000	34.0000	34.0000	+0.597%	3,000	+13.971%
2026-01-05	34.5000	34.5000	33.7983	33.7983	-0.593%	292	+14.651%
2025-12-29	33.2500	34.0000	33.2500	34.0000	0.000%	505	+13.971%
2025-12-19	34.0000	34.0000	34.0000	34.0000	+2.256%	100	+13.971%
2025-12-18	33.2500	33.2500	33.2500	33.2500	0.000%	244	+16.541%
2025-12-16	33.2500	33.2500	33.2500	33.2500	-0.128%	100	+16.541%
2025-12-12	33.2500	33.2925	33.2500	33.2925	-1.351%	512	+16.393%
2025-12-11	33.5000	33.7500	33.5000	33.7483	+2.268%	1,366	+14.821%
2025-12-09	32.9900	33.0000	32.9900	33.0000	0.000%	4,357	+17.424%
2025-12-03	32.2500	33.0000	32.2500	33.0000	+2.294%	816	+17.424%
2025-11-25	32.5000	32.5000	32.2483	32.2600	-0.738%	2,538	+20.118%
2025-11-24	32.5000	32.5000	32.5000	32.5000	+0.775%	100	+19.231%
2025-11-21	32.5000	32.5000	32.2500	32.2500	+0.781%	5,050	+20.155%
2025-11-20	31.7500	32.0000	31.7500	32.0000	+0.851%	2,216	+21.094%
2025-11-19	31.7300	31.7300	31.7300	31.7300	+0.698%	100	+22.124%
2025-11-18	31.5000	31.5100	31.4000	31.5100	-3.786%	26,725	+22.977%
2025-11-14	32.7500	32.7500	32.7500	32.7500	+4.532%	209	+18.321%
2025-11-07	31.3300	31.3300	31.3300	31.3300	-0.540%	1,650	+23.683%
2025-11-06	32.0000	32.0000	31.0000	31.5000	-4.545%	7,894	+23.016%
2025-11-03	33.0000	33.0000	33.0000	33.0000	0.000%	100	+17.424%
2025-10-31	33.0000	33.0000	32.0000	33.0000	-0.752%	2,200	+17.424%
2025-10-28	33.2500	33.2500	33.2500	33.2500	+0.758%	100	+16.541%
2025-10-27	32.7500	33.0000	32.0000	33.0000	+0.304%	12,400	+17.424%
2025-10-24	31.9500	32.9000	31.9500	32.9000	+2.973%	300	+17.781%
2025-10-22	31.7000	31.9500	31.7000	31.9500	+1.429%	200	+21.283%
2025-10-21	31.5000	31.5000	31.5000	31.5000	-0.474%	909	+23.016%
2025-10-20	31.5000	31.6500	31.5000	31.6500	+0.957%	300	+22.433%
2025-10-15	31.2670	31.3500	31.2670	31.3500	-0.476%	200	+23.604%
2025-10-14	31.5000	31.5000	31.5000	31.5000	0.000%	4,463	+23.016%
2025-10-10	31.5000	31.5000	31.5000	31.5000	-1.563%	200	+23.016%
2025-10-08	31.5000	32.0000	31.5000	32.0000	+1.587%	500	+21.094%
2025-10-02	31.5000	31.5000	31.5000	31.5000	-6.361%	400	+23.016%
2025-09-18	33.5000	33.9500	33.2500	33.6400	+1.939%	1,000	+15.190%
2025-09-16	33.0000	33.0000	33.0000	33.0000	-5.714%	141	+17.424%
2025-09-12	35.0000	35.0000	35.0000	35.0000	+6.805%	110	+10.714%
2025-09-10	32.7700	32.7700	32.7700	32.7700	+7.443%	210	+18.248%
2025-09-09	30.5000	30.5000	30.5000	30.5000	-1.613%	2,000	+27.049%
2025-08-26	31.0000	31.0000	31.0000	31.0000	+3.333%	100	+25.000%
2025-08-12	30.2500	30.2500	30.0000	30.0000	-0.826%	4,000	+29.167%
2025-08-08	29.9800	30.2500	29.9800	30.2500	+0.833%	1,834	+28.099%
2025-08-05	30.0000	30.0000	30.0000	30.0000	-0.826%	1,076	+29.167%
2025-08-04	30.0000	30.2500	30.0000	30.2500	+0.833%	300	+28.099%
2025-08-01	30.0000	30.0000	29.9000	30.0000	0.000%	300	+29.167%
2025-07-31	29.5000	30.0000	29.5000	30.0000	+1.695%	550	+29.167%
2025-07-23	28.2000	29.5000	28.2000	29.5000	+5.357%	738	+31.356%
2025-07-22	27.7600	28.0000	27.7600	28.0000	-0.885%	5,224	+38.393%
2025-07-17	28.2500	28.2500	28.2500	28.2500	+0.893%	10,000	+37.168%
2025-07-15	28.0000	28.0000	28.0000	28.0000	+0.865%	200	+38.393%
2025-07-14	27.7300	27.7600	27.7300	27.7600	+0.945%	461	+39.589%
2025-07-08	27.5000	27.5000	27.5000	27.5000	0.000%	1,901	+40.909%
2025-07-07	27.5000	27.5000	27.5000	27.5000	-5.172%	9,979	+40.909%
2025-06-11	29.0000	29.0000	29.0000	29.0000	0.000%	100	+33.621%
2025-06-06	29.0000	29.0000	29.0000	29.0000	0.000%	100	+33.621%
2025-05-28	28.5000	29.0000	28.5000	29.0000	0.000%	2,265	+33.621%
2025-05-23	26.4900	29.0000	26.4900	29.0000	+11.538%	625	+33.621%
2025-05-16	26.0000	26.0000	26.0000	26.0000	+0.971%	100	+49.038%
2025-05-13	25.7500	25.7500	25.7500	25.7500	+0.980%	250	+50.485%
2025-05-08	25.5000	25.5000	25.5000	25.5000	+0.950%	552	+51.961%
2025-05-05	25.2600	25.2600	25.2600	25.2600	-0.941%	250	+53.405%
2025-04-24	25.5000	25.5000	25.5000	25.5000	-0.971%	100	+51.961%
2025-04-22	25.2500	25.7500	25.2500	25.7500	+0.156%	1,865	+50.485%
2025-04-15	25.7200	25.8400	25.2332	25.7100	-4.778%	4,363	+50.720%
2025-04-11	27.0000	27.0000	27.0000	27.0000	0.000%	271	+43.519%
2025-04-10	27.0000	27.0000	27.0000	27.0000	-3.743%	200	+43.519%
2025-04-09	28.0500	28.0500	28.0500	28.0500	0.000%	200	+38.146%
2025-04-08	28.1500	28.2000	28.0500	28.0500	-0.036%	638	+38.146%
2025-03-12	28.0600	28.0600	28.0600	28.0600	+10.039%	143	+38.097%
2025-03-07	25.5000	25.5000	25.5000	25.5000	+3.030%	300	+51.961%
2025-03-04	24.4500	24.7500	24.4500	24.7500	+4.430%	1,896	+56.566%
2025-02-21	23.7000	23.7000	23.7000	23.7000	-5.200%	5,555	+63.502%
2025-02-18	24.5000	25.0000	24.5000	25.0000	+2.041%	714	+55.000%
2025-02-03	24.5000	24.5000	24.5000	24.5000	-2.000%	223	+58.163%
2025-01-13	23.4900	25.0000	23.4900	25.0000	+6.383%	2,567	+55.000%
2025-01-06	23.5000	23.5000	23.5000	23.5000	0.000%	233	+64.894%
2024-12-24	23.5000	23.5000	23.5000	23.5000	0.000%	500	+64.894%
2024-12-18	23.5000	23.5000	23.5000	23.5000	+1.162%	250	+64.894%
2024-12-09	23.2300	23.7300	23.2300	23.2300	+4.170%	1,103	+66.810%
2024-12-02	22.3000	22.3000	22.3000	22.3000	+0.225%	2,300	+73.767%
2024-11-27	22.2500	22.2500	22.2500	22.2500	+0.225%	5,000	+74.157%
2024-11-26	22.2000	22.2000	22.2000	22.2000	+0.452%	4,000	+74.550%
2024-11-25	22.1000	22.1000	22.1000	22.1000	0.000%	11,700	+75.339%
2024-11-22	22.1000	22.1000	22.1000	22.1000	0.000%	900	+75.339%
2024-11-21	22.1000	22.1000	22.1000	22.1000	-5.957%	773	+75.339%
2024-11-19	23.5000	23.5000	23.5000	23.5000	-1.053%	100	+64.894%
2024-11-11	23.7500	23.7500	23.7500	23.7500	-0.419%	147	+63.158%
2024-11-08	22.0000	24.8600	21.8650	23.8500	+13.571%	2,928	+62.474%
2024-11-07	20.5000	21.0000	20.5000	21.0000	+4.738%	200	+84.524%
2024-11-06	19.7500	20.0500	19.7500	20.0500	+1.519%	200	+93.267%
2024-10-28	19.7500	19.7500	19.7500	19.7500	+1.023%	100	+96.203%
2024-10-16	19.5500	19.5500	19.5500	19.5500	-0.761%	100	+98.210%
2024-10-11	19.7500	19.7500	19.7000	19.7000	+0.331%	554	+96.701%
2024-10-09	19.5300	19.6350	19.5300	19.6350	+0.692%	960	+97.352%
2024-10-08	19.2500	19.5000	19.2500	19.5000	+2.632%	950	+98.718%
2024-10-03	18.9000	19.0000	18.9000	19.0000	+1.333%	801	+103.947%
2024-09-30	18.7500	18.7500	18.7500	18.7500	+0.375%	200	+106.667%
2024-09-26	18.6200	18.6800	18.6200	18.6800	+0.322%	2,947	+107.441%
2024-09-25	18.6500	18.6500	18.6200	18.6200	-0.321%	1,400	+108.110%
2024-09-23	18.6000	18.6800	18.5500	18.6800	+0.973%	22,950	+107.441%
2024-09-16	18.2500	18.5000	18.2500	18.5000	+1.648%	500	+109.459%
2024-09-13	18.2000	18.2000	18.2000	18.2000	0.000%	500	+112.912%
2024-09-11	18.2000	18.2000	18.2000	18.2000	0.000%	958	+112.912%
2024-09-10	18.1900	18.2000	18.1900	18.2000	+1.111%	4,400	+112.912%
2024-09-05	18.0000	18.0000	18.0000	18.0000	0.000%	1,000	+115.278%
2024-08-29	18.0000	18.0000	18.0000	18.0000	-0.552%	100	+115.278%
2024-08-28	18.1000	18.1000	18.1000	18.1000	0.000%	150	+114.088%
2024-08-23	18.1000	18.1000	18.1000	18.1000	+0.556%	300	+114.088%
2024-08-21	18.0000	18.0000	18.0000	18.0000	0.000%	830	+115.278%
2024-08-20	17.7500	18.0000	17.7500	18.0000	+2.857%	900	+115.278%
2024-08-07	17.5000	17.5000	17.5000	17.5000	0.000%	938	+121.429%
2024-08-06	17.7500	17.7500	17.5000	17.5000	0.000%	1,730	+121.429%
2024-08-05	17.5000	17.6470	17.5000	17.5000	0.000%	4,600	+121.429%
2024-08-02	17.5000	17.5000	17.5000	17.5000	0.000%	1,500	+121.429%
2024-08-01	17.5000	17.5000	17.5000	17.5000	0.000%	100	+121.429%
2024-07-31	17.3500	17.5000	17.3500	17.5000	-2.778%	1,000	+121.429%
2024-07-23	17.7500	18.0000	17.7500	18.0000	+2.857%	900	+115.278%
2024-07-22	17.5000	17.5000	17.5000	17.5000	+1.156%	200	+121.429%
2024-07-19	17.3500	17.3500	17.3000	17.3000	-1.143%	600	+123.988%
2024-07-18	17.3000	17.5000	17.3000	17.5000	+1.449%	500	+121.429%
2024-07-17	17.2500	17.2500	17.2500	17.2500	+1.173%	650	+124.638%
2024-07-16	17.0000	17.0500	17.0000	17.0500	+0.294%	370	+127.273%
2024-07-09	17.0000	17.0000	17.0000	17.0000	-0.293%	177	+127.941%
2024-07-08	17.0250	17.0500	17.0250	17.0500	+0.294%	425	+127.273%
2024-07-02	17.0000	17.0000	17.0000	17.0000	0.000%	201	+127.941%
2024-07-01	17.0000	17.0000	17.0000	17.0000	-0.059%	201	+127.941%
2024-06-27	17.0100	17.0100	17.0100	17.0100	-0.205%	200	+127.807%
2024-06-13	17.0500	17.0500	17.0400	17.0450	-0.322%	10,000	+127.339%
2024-06-12	17.1000	17.1000	17.1000	17.1000	0.000%	773	+126.608%
2024-06-11	17.1000	17.1000	17.1000	17.1000	0.000%	100	+126.608%
2024-06-10	17.0000	17.1000	17.0000	17.1000	-0.870%	51,000	+126.608%
2024-05-07	17.2500	17.2500	17.2500	17.2500	-2.817%	250	+124.638%
2024-05-06	17.0000	17.7500	17.0000	17.7500	+5.030%	500	+118.310%
2024-05-03	16.9000	16.9000	16.9000	16.9000	0.000%	750	+129.290%
2024-05-01	16.9000	16.9000	16.9000	16.9000	0.000%	200	+129.290%
2024-04-29	16.9000	16.9000	16.9000	16.9000	-1.170%	3,100	+129.290%
2024-04-24	17.0000	17.1000	17.0000	17.1000	+1.484%	4,700	+126.608%
2024-04-08	16.8500	16.8500	16.8500	16.8500	+0.074%	300	+129.970%
2024-04-03	16.8375	16.8375	16.8375	16.8375	+0.823%	300	+130.141%
2024-03-15	17.1700	17.1700	16.5500	16.7000	-2.737%	17,000	+132.036%
2024-03-05	17.1700	17.1700	17.1700	17.1700	+0.409%	2,000	+125.684%
2024-02-21	17.1000	17.1000	17.1000	17.1000	+0.293%	300	+126.608%
2024-01-22	17.0500	17.0500	17.0500	17.0500	-7.588%	300	+127.273%
2024-01-19	18.4500	18.4500	18.4500	18.4500	+0.011%	100	+110.027%
2024-01-16	18.4480	18.4480	18.4480	18.4480	+8.518%	100	+110.050%
2024-01-12	17.0000	17.0000	17.0000	17.0000	+4.294%	100	+127.941%
2023-12-29	16.3000	16.3000	16.3000	16.3000	0.000%	5,604	+137.730%
2023-12-28	16.3000	16.3000	16.3000	16.3000	+0.308%	1,399	+137.730%
2023-12-22	16.2500	16.2500	16.2500	16.2500	0.000%	151	+138.462%
2023-12-21	16.2500	16.2500	16.2500	16.2500	-5.248%	1,465	+138.462%
2023-11-16	16.9500	17.1500	16.9500	17.1500	+1.180%	10,502	+125.948%
2023-11-07	16.9500	16.9500	16.9500	16.9500	0.000%	1,000	+128.614%
2023-11-06	16.9500	16.9500	16.9500	16.9500	-0.294%	5,000	+128.614%
2023-11-03	16.7500	17.0000	16.7500	17.0000	+1.493%	2,900	+127.941%
2023-10-26	16.7500	16.7500	16.7500	16.7500	0.000%	1,200	+131.343%
2023-10-20	16.7500	16.7500	16.7500	16.7500	-0.888%	300	+131.343%
2023-10-16	16.9600	16.9600	16.9000	16.9000	-0.588%	1,100	+129.290%
2023-09-19	16.9500	17.0000	16.9500	17.0000	0.000%	2,842	+127.941%
2023-09-06	17.0000	17.0000	17.0000	17.0000	0.000%	500	+127.941%
2023-08-23	17.0000	17.0000	17.0000	17.0000	0.000%	400	+127.941%
2023-08-02	17.5000	17.5000	17.0000	17.0000	-1.734%	6,750	+127.941%
2023-07-31	17.3000	17.3000	17.3000	17.3000	-3.889%	200	+123.988%
2023-07-18	18.0000	18.0000	18.0000	18.0000	+0.491%	300	+115.278%
2023-06-22	17.9500	17.9500	17.9000	17.9120	-0.489%	822	+116.335%
2023-06-09	18.2500	18.2500	18.0000	18.0000	-2.703%	200	+115.278%
2023-06-07	18.5000	18.5000	18.5000	18.5000	-1.333%	100	+109.459%
2023-05-23	18.7500	18.7500	18.7500	18.7500	+1.351%	178	+106.667%
2023-02-14	18.5000	18.5000	18.5000	18.5000	+3.352%	3,500	+109.459%
2023-01-20	17.9000	17.9000	17.9000	17.9000	0.000%	848	+116.480%
2023-01-18	17.9000	17.9000	17.9000	17.9000	0.000%	4,000	+116.480%
2023-01-06	17.9000	17.9000	17.9000	17.9000	0.000%	3,000	+116.480%
2023-01-05	17.9000	17.9000	17.9000	17.9000	0.000%	1,000	+116.480%
2023-01-04	17.9000	17.9000	17.9000	17.9000	0.000%	100	+116.480%
2023-01-03	17.9000	17.9000	17.9000	17.9000	0.000%	1,170	+116.480%
2022-12-30	17.9000	17.9000	17.9000	17.9000	0.000%	3,000	+116.480%
2022-12-29	17.9000	17.9000	17.9000	17.9000	0.000%	2,180	+116.480%
2022-12-28	17.9000	17.9000	17.9000	17.9000	0.000%	4,000	+116.480%
2022-12-27	17.9000	17.9000	17.9000	17.9000	-4.533%	1,792	+116.480%
2022-12-02	18.7500	18.7500	18.7500	18.7500	+4.749%	100	+106.667%
2022-11-29	17.8500	17.9000	17.8500	17.9000	+0.280%	5,432	+116.480%
2022-10-31	17.8500	17.8500	17.8500	17.8500	0.000%	2,000	+117.087%
2022-10-27	17.9000	17.9000	17.8500	17.8500	0.000%	11,000	+117.087%
2022-10-21	17.8500	17.8500	17.8500	17.8500	0.000%	2,000	+117.087%
2022-10-20	17.8500	18.0000	17.7500	17.8500	0.000%	10,400	+117.087%
2022-10-19	17.8500	17.8500	17.8500	17.8500	0.000%	5,000	+117.087%

.dark-mode .bqTTdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqTTdN{ color: #333333; background-color: white; border: 2px solid #333333; }FTFIFIRST BERLN BNCRP CMT CAPstock OTC

FTFI
FIRST BERLN BNCRP CMT CAP
stock OTC