FRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.44	20.66	20.21	20.61	20.61	3.52%	16,015
Feb 5, 2026	20.04	20.32	19.84	19.91	19.91	-1.34%	31,688
Feb 4, 2026	20.95	20.95	19.89	20.18	20.18	-3.86%	73,632
Feb 3, 2026	21.29	21.29	20.60	20.99	20.99	-0.94%	15,448
Feb 2, 2026	21.00	21.25	21.00	21.19	21.19	0.57%	21,947
Jan 30, 2026	21.49	21.62	20.99	21.07	21.07	-2.50%	20,589
Jan 29, 2026	21.88	21.88	21.32	21.61	21.61	-0.96%	23,493
Jan 28, 2026	22.20	22.20	21.76	21.82	21.82	-1.45%	43,044
Jan 27, 2026	22.05	22.20	22.01	22.14	22.14	0.96%	32,532
Jan 26, 2026	21.95	22.08	21.86	21.93	21.93	0.14%	26,336
Jan 23, 2026	22.06	22.10	21.87	21.90	21.90	-0.90%	100,702
Jan 22, 2026	22.31	22.31	22.00	22.10	22.10	0.45%	35,997
Jan 21, 2026	21.86	22.09	21.64	22.00	22.00	1.15%	54,111
Jan 20, 2026	21.56	21.91	21.54	21.75	21.75	-0.59%	47,823
Jan 16, 2026	22.09	22.20	21.88	21.88	21.88	-0.91%	97,861
Jan 15, 2026	22.12	22.24	22.07	22.08	22.08	0.96%	47,830
Jan 14, 2026	22.04	22.06	21.72	21.87	21.87	-1.35%	28,035
Jan 13, 2026	22.15	22.23	22.10	22.17	22.17	0.45%	23,980
Jan 12, 2026	21.79	22.08	21.79	22.07	22.07	0.59%	24,018
Jan 9, 2026	21.84	22.02	21.84	21.94	21.94	1.67%	23,989
Jan 8, 2026	22.07	22.10	21.50	21.58	21.58	-2.40%	27,751
Jan 7, 2026	22.20	22.26	22.08	22.11	22.11	-0.85%	15,206
Jan 6, 2026	21.83	22.30	21.83	22.30	22.30	2.25%	34,319
Jan 5, 2026	21.65	21.85	21.64	21.81	21.81	1.68%	22,299
Jan 2, 2026	21.27	21.45	21.21	21.45	21.45	1.88%	11,000
Dec 31, 2025	21.24	21.24	21.04	21.05	21.05	-0.92%	17,864
Dec 30, 2025	21.26	21.35	21.19	21.25	21.25	0.28%	42,312
Dec 29, 2025	21.21	21.28	21.13	21.19	21.19	-0.82%	19,370
Dec 26, 2025	21.28	21.44	21.28	21.37	21.37	-0.07%	12,198
Dec 24, 2025	21.30	21.45	21.27	21.38	21.38	0.10%	8,724
Dec 23, 2025	21.23	21.38	21.23	21.36	21.36	0.14%	24,951
Dec 22, 2025	21.25	21.40	21.25	21.33	21.33	1.19%	17,478
Dec 19, 2025	20.74	21.14	20.74	21.08	21.08	2.58%	55,381
Dec 18, 2025	20.65	20.71	20.49	20.55	20.55	1.73%	69,411
Dec 17, 2025	20.85	20.85	20.20	20.20	20.16	-2.55%	149,090
Dec 16, 2025	20.53	20.75	20.44	20.73	20.69	0.33%	106,338
Dec 15, 2025	21.04	21.04	20.61	20.66	20.62	-0.86%	23,692
Dec 12, 2025	21.52	21.52	20.79	20.84	20.80	-3.20%	13,099
Dec 11, 2025	21.46	21.55	21.22	21.53	21.49	0.06%	20,075
Dec 10, 2025	21.29	21.64	21.25	21.52	21.47	0.69%	559,849
Dec 9, 2025	21.51	21.55	21.36	21.37	21.33	-0.23%	15,658
Dec 8, 2025	21.42	21.49	21.28	21.42	21.38	-	12,787
Dec 5, 2025	21.37	21.52	21.26	21.42	21.38	0.33%	66,637
Dec 4, 2025	21.20	21.39	21.11	21.35	21.31	0.90%	36,836
Dec 3, 2025	20.96	21.22	20.96	21.16	21.12	-0.14%	18,544
Dec 2, 2025	21.41	21.53	21.15	21.19	21.15	0.71%	16,377
Dec 1, 2025	21.07	21.12	20.94	21.04	21.00	-1.01%	17,092
Nov 28, 2025	21.28	21.29	21.08	21.26	21.21	1.24%	8,762
Nov 26, 2025	20.96	21.10	20.95	21.00	20.95	1.23%	17,426
Nov 25, 2025	20.57	20.75	20.26	20.74	20.70	0.14%	117,302