First Tellurium Corp.
FTEL.CNCNQBasic Materials● Active
$0.27
$-0.01(-1.85%)
Market Cap$31453336
P/E Ratio—
52W High$0.46
52W Low$0.085
First Tellurium Corp.（FTEL.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftel.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.7100
Jan 28, 2022
-62.7% from here
5-Year Low5Y
$0.0500
Sep 2, 2021
+430.0% from low
IPO Priceadj.
$11.00
Jan 6, 2005
-97.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FTEL.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 25K | +0.00% |
| Jun 5, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 109K | +0.00% |
| Jun 4, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 26K | +0.00% |
| Jun 3, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 41K | +0.00% |
| Jun 2, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 14K | +0.00% |
| Jun 1, 2026 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 41K | +0.00% |
| May 29, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 91K | +0.00% |
| May 28, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 432K | -5.45% |
| May 27, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 187K | +0.00% |
| May 26, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 223K | +3.70% |
| May 25, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 230K | +0.00% |
| May 22, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 154K | +0.00% |
| May 21, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1.4M | -3.64% |
| May 20, 2026 | $0.38 | $0.38 | $0.28 | $0.29 | $0.29 | 1.1M | -24.00% |
| May 19, 2026 | $0.44 | $0.45 | $0.40 | $0.40 | $0.40 | 736K | -9.09% |
| May 15, 2026 | $0.31 | $0.40 | $0.31 | $0.40 | $0.40 | 840K | +27.42% |
| May 14, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 403K | +7.41% |
| May 13, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 356K | +0.00% |
| May 12, 2026 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 302K | +6.00% |
| May 11, 2026 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 1.8M | +4.17% |
Showing 1–20 of 1,251 records
Annual Stock Price Performance · FTEL.CN
Jan 1 → Dec 31 · 6 years2026+17.8%$0.23 → $0.27
+17.8%
2025+72.0%$0.13 → $0.21
+72.0%
2024+29.4%$0.09 → $0.11
+29.4%
2023-44.8%$0.14 → $0.08
-44.8%
2022-48.1%$0.27 → $0.14
-48.1%
2021+200.0%$0.09 → $0.27
+200.0%
Best Year2021 · +200.0%
Worst Year2022 · -48.1%
Positive Years4 / 6
Avg Annual Return+37.7%
6Y Total Return+194.4%
6Y CAGR~+19.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in FTEL.CN?
If you invested $1,000 in FTEL.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24
Total Return-97.6%
CAGR~-16.3% / yr
Profit$-976
Based on Jan 6, 2005 · $11.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Tellurium Corp.（FTEL.CN）所属板块为 Basic Materials，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTEL.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTEL.CN 历史股价FMP 日线复权 OHLCV