FRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.97	20.10	19.90	20.02	20.02	0.30%	18,710
Mar 10, 2026	20.14	20.27	19.95	19.96	19.96	-0.99%	17,222
Mar 9, 2026	19.45	20.16	19.43	20.16	20.16	2.39%	16,651
Mar 6, 2026	19.74	19.85	19.63	19.69	19.69	-2.30%	10,561
Mar 5, 2026	20.24	20.48	19.92	20.15	20.15	-1.11%	21,143
Mar 4, 2026	20.39	20.42	20.21	20.38	20.38	1.04%	137,910
Mar 3, 2026	20.10	20.32	19.75	20.17	20.17	-3.17%	18,430
Mar 2, 2026	20.67	20.86	20.55	20.83	20.83	-0.24%	27,132
Feb 27, 2026	20.65	20.96	20.65	20.88	20.88	-0.95%	20,634
Feb 26, 2026	20.89	21.11	20.68	21.08	21.08	0.24%	15,286
Feb 25, 2026	21.05	21.12	20.95	21.03	21.03	0.77%	37,012
Feb 24, 2026	20.54	20.91	20.33	20.87	20.87	1.56%	47,550
Feb 23, 2026	20.87	20.87	20.49	20.55	20.55	-2.10%	14,338
Feb 20, 2026	20.90	21.17	20.89	20.99	20.99	-0.19%	33,836
Feb 19, 2026	21.00	21.03	20.87	21.03	21.03	-	18,960
Feb 18, 2026	20.83	21.17	20.83	21.03	21.03	1.45%	18,358
Feb 17, 2026	20.55	20.87	20.48	20.73	20.73	0.34%	30,004
Feb 13, 2026	20.61	20.79	20.54	20.66	20.66	1.37%	57,134
Feb 12, 2026	20.82	20.94	20.28	20.38	20.38	-1.88%	46,101
Feb 11, 2026	21.01	21.01	20.48	20.77	20.77	0.19%	26,699
Feb 10, 2026	20.83	20.92	20.67	20.73	20.73	-0.14%	25,612
Feb 9, 2026	20.56	20.86	20.52	20.76	20.76	0.73%	22,595
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