FRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.36	23.36	23.02	22.95	-	-1.33%	4,774
May 28, 2026	22.79	23.33	22.79	23.26	23.26	2.77%	17,658
May 27, 2026	22.68	22.74	22.47	22.63	22.63	-0.99%	29,241
May 26, 2026	22.72	22.99	22.67	22.86	22.86	2.83%	9,014
May 22, 2026	22.22	22.32	22.04	22.23	22.23	1.25%	11,548
May 21, 2026	21.64	22.01	21.64	21.96	21.95	2.10%	5,289
May 20, 2026	21.23	21.58	21.10	21.50	21.50	2.64%	48,997
May 19, 2026	20.67	21.12	20.49	20.95	20.95	-0.31%	9,079
May 18, 2026	21.61	21.61	20.79	21.02	21.01	-3.19%	16,481
May 15, 2026	21.82	21.95	21.65	21.71	21.71	-3.13%	21,742
May 14, 2026	22.11	22.48	22.11	22.41	22.41	0.64%	10,191
May 13, 2026	22.01	22.40	22.01	22.27	22.27	1.03%	18,244
May 12, 2026	22.12	22.12	21.57	22.04	22.04	-1.45%	16,406
May 11, 2026	21.81	22.53	21.81	22.37	22.37	2.17%	10,506
May 8, 2026	21.86	21.97	21.64	21.89	21.89	-0.22%	242,262
May 7, 2026	22.32	22.32	21.74	21.94	21.94	-2.59%	15,148
May 6, 2026	22.23	22.52	21.95	22.52	22.52	3.35%	19,667
May 5, 2026	21.63	21.86	21.63	21.79	21.79	1.70%	10,464
May 4, 2026	21.35	21.53	21.26	21.43	21.42	0.63%	13,469
May 1, 2026	20.96	21.29	20.96	21.29	21.29	2.16%	12,683
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%	30,714
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	0.14%	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%	45,701
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