FFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.20	41.20	38.99	39.13	39.13	-7.47%	66,128
Jun 4, 2026	40.72	42.65	40.48	42.29	42.29	1.15%	42,566
Jun 3, 2026	42.17	42.17	40.97	41.81	41.81	-0.14%	50,355
Jun 2, 2026	40.93	41.90	40.93	41.87	41.87	3.08%	53,397
Jun 1, 2026	40.31	41.05	39.95	40.62	40.62	-0.25%	28,566
May 29, 2026	41.01	41.01	39.91	40.72	40.72	-0.37%	21,653
May 28, 2026	40.69	41.16	40.17	40.87	40.87	0.49%	34,514
May 27, 2026	41.39	41.39	40.20	40.67	40.67	-0.68%	31,892
May 26, 2026	41.02	41.17	40.76	40.95	40.95	2.52%	24,367
May 22, 2026	40.42	40.42	39.85	39.95	39.95	-0.36%	17,657
May 21, 2026	39.64	40.34	39.64	40.09	40.09	0.78%	26,226
May 20, 2026	39.38	40.12	39.28	39.78	39.78	2.26%	72,876
May 19, 2026	39.04	39.36	38.27	38.90	38.90	-1.84%	71,542
May 18, 2026	40.85	40.85	39.27	39.63	39.63	-2.46%	65,395
May 15, 2026	40.97	41.03	40.32	40.63	40.63	-3.63%	43,278
May 14, 2026	42.03	42.22	41.60	42.16	42.16	0.48%	31,991
May 13, 2026	41.90	42.30	40.87	41.96	41.96	1.21%	38,940
May 12, 2026	41.47	41.51	39.95	41.46	41.46	-1.29%	64,165
May 11, 2026	41.05	42.09	41.05	42.00	42.00	2.92%	51,321
May 8, 2026	40.73	40.93	40.37	40.81	40.81	1.80%	31,054
May 7, 2026	41.67	41.71	39.81	40.09	40.09	-2.79%	51,111
May 6, 2026	41.18	41.30	40.02	41.24	41.24	2.41%	79,935
May 5, 2026	39.91	40.62	39.91	40.27	40.27	3.71%	85,279
May 4, 2026	38.83	39.06	38.49	38.83	38.83	0.54%	47,941
May 1, 2026	38.15	38.67	38.15	38.62	38.62	1.34%	31,823
Apr 30, 2026	37.21	38.18	37.09	38.11	38.11	4.61%	41,591
Apr 29, 2026	36.54	36.57	36.06	36.43	36.43	0.11%	81,193
Apr 28, 2026	36.72	37.15	35.84	36.39	36.39	-3.82%	39,832
Apr 27, 2026	37.60	37.87	37.07	37.83	37.83	-0.18%	15,847
Apr 24, 2026	38.01	38.08	37.48	37.90	37.90	1.34%	33,388
Apr 23, 2026	37.24	38.00	36.81	37.40	37.40	0.32%	28,975
Apr 22, 2026	37.21	37.36	36.86	37.28	37.28	1.69%	10,255
Apr 21, 2026	37.60	37.60	36.57	36.66	36.66	-1.32%	119,421
Apr 20, 2026	36.54	37.15	36.40	37.15	37.15	1.48%	83,381
Apr 17, 2026	36.38	36.91	36.36	36.61	36.61	2.26%	32,697
Apr 16, 2026	35.93	36.09	35.71	35.80	35.80	-0.50%	30,375
Apr 15, 2026	36.68	36.68	35.68	35.98	35.98	-1.85%	40,166
Apr 14, 2026	36.74	36.83	36.42	36.66	36.66	1.55%	63,170
Apr 13, 2026	35.47	36.15	35.42	36.10	36.10	1.21%	36,551
Apr 10, 2026	35.82	36.00	35.56	35.67	35.67	0.28%	23,758
Apr 9, 2026	35.43	35.80	35.38	35.57	35.57	0.71%	83,503
Apr 8, 2026	35.19	35.48	34.92	35.32	35.32	3.94%	115,778
Apr 7, 2026	34.01	34.22	33.68	33.98	33.98	-0.59%	41,285
Apr 6, 2026	34.33	34.40	34.06	34.18	34.18	-0.32%	50,614
Apr 2, 2026	33.08	34.57	32.93	34.29	34.29	0.85%	50,291
Apr 1, 2026	33.93	34.40	33.92	34.00	34.00	1.77%	69,241
Mar 31, 2026	32.42	33.41	32.42	33.41	33.41	5.00%	49,778
Mar 30, 2026	33.62	33.62	31.61	31.82	31.82	-4.56%	191,068
Mar 27, 2026	33.51	33.65	33.20	33.34	33.34	-0.80%	25,109
Mar 26, 2026	34.70	34.76	33.57	33.61	33.61	-5.03%	54,273