FRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.54	20.91	20.50	20.84	20.84	2.13%	7,730
Apr 29, 2026	20.51	20.54	20.13	20.41	20.41	0.17%	19,425
Apr 28, 2026	20.70	20.70	20.22	20.37	20.37	-2.95%	10,977
Apr 27, 2026	21.00	21.02	20.83	20.99	20.99	-0.12%	30,713
Apr 24, 2026	21.17	21.17	20.86	21.02	21.02	0.41%	16,445
Apr 23, 2026	20.97	21.10	20.67	20.93	20.93	-0.90%	42,867
Apr 22, 2026	21.24	21.27	20.97	21.12	21.12	0.81%	236,154
Apr 21, 2026	21.35	21.43	20.91	20.95	20.95	-1.23%	65,599
Apr 20, 2026	21.07	21.22	20.99	21.21	21.21	0.82%	11,434
Apr 17, 2026	20.99	21.11	20.91	21.04	21.04	1.58%	9,593
Apr 16, 2026	20.94	20.96	20.64	20.71	20.71	-0.67%	24,326
Apr 15, 2026	20.93	20.93	20.65	20.85	20.85	0.13%	17,492
Apr 14, 2026	20.74	20.85	20.65	20.82	20.82	1.51%	14,114
Apr 13, 2026	20.06	20.51	20.06	20.51	20.51	1.80%	6,824
Apr 10, 2026	20.30	20.30	20.10	20.15	20.15	-0.54%	7,386
Apr 9, 2026	20.32	20.32	20.12	20.26	20.26	-0.15%	12,346
Apr 8, 2026	20.35	20.37	20.15	20.29	20.29	3.41%	17,131
Apr 7, 2026	19.66	19.66	19.43	19.62	19.62	0.15%	12,302
Apr 6, 2026	19.58	19.69	19.57	19.59	19.59	-0.36%	10,790
Apr 2, 2026	19.38	19.72	19.38	19.66	19.66	0.77%	8,409
Apr 1, 2026	19.66	19.79	19.51	19.51	19.51	0.15%	41,344
Mar 31, 2026	18.83	19.48	18.83	19.48	19.48	5.07%	45,696
Mar 30, 2026	19.29	19.29	18.46	18.54	18.54	-2.57%	26,189
Mar 27, 2026	19.28	19.28	19.00	19.03	19.03	-1.64%	12,988
Mar 26, 2026	19.72	19.81	19.29	19.35	19.35	-3.05%	82,206
Mar 25, 2026	19.98	20.18	19.93	19.96	19.96	1.04%	16,764
Mar 24, 2026	19.64	19.83	19.47	19.75	19.75	0.25%	84,675
Mar 23, 2026	20.04	20.07	19.70	19.70	19.70	1.56%	55,320
Mar 20, 2026	19.92	19.92	19.32	19.40	19.40	-2.92%	12,553
Mar 19, 2026	19.79	20.02	19.63	19.98	19.98	0.07%	65,626
Mar 18, 2026	19.97	20.16	19.97	19.97	19.97	-0.42%	6,493
Mar 17, 2026	19.99	20.12	19.96	20.05	20.05	0.56%	452,342
Mar 16, 2026	19.88	20.01	19.82	19.94	19.94	2.41%	18,696
Mar 13, 2026	19.78	19.89	19.43	19.47	19.47	-0.31%	14,333
Mar 12, 2026	19.82	19.82	19.52	19.53	19.53	-2.45%	19,170
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