FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.44	29.65	29.42	29.61	29.61	-	3,736
Apr 1, 2026	29.63	29.63	29.49	29.61	29.61	0.20%	8,504
Mar 31, 2026	29.41	29.55	29.35	29.55	29.55	1.72%	5,843
Mar 30, 2026	29.29	29.29	29.05	29.05	29.05	0.04%	5,817
Mar 27, 2026	29.10	29.19	29.00	29.04	29.04	-0.05%	5,682
Mar 26, 2026	29.31	29.37	29.06	29.06	29.06	-0.49%	3,277
Mar 25, 2026	29.12	29.24	29.05	29.20	29.16	1.24%	4,126
Mar 24, 2026	28.36	28.98	28.36	28.84	28.81	1.40%	12,658
Mar 23, 2026	28.34	28.58	28.28	28.44	28.41	1.69%	5,062
Mar 20, 2026	28.51	28.51	27.85	27.97	27.94	-2.35%	10,216
Mar 19, 2026	28.62	28.64	28.43	28.64	28.61	-0.86%	16,689
Mar 18, 2026	29.13	29.19	28.89	28.89	28.86	-1.36%	1,488
Mar 17, 2026	29.26	29.39	29.25	29.29	29.25	1.09%	5,787
Mar 16, 2026	29.10	29.12	28.97	28.97	28.94	-0.12%	4,007
Mar 13, 2026	29.38	29.38	28.95	29.01	28.97	-1.09%	7,624
Mar 12, 2026	29.24	29.45	29.16	29.33	29.29	0.48%	2,857
Mar 11, 2026	28.84	29.19	28.84	29.19	29.15	1.11%	2,039
Mar 10, 2026	29.09	29.17	28.83	28.87	28.83	0.09%	9,320
Mar 9, 2026	28.42	28.84	28.26	28.84	28.81	0.61%	9,399
Mar 6, 2026	28.57	28.76	28.57	28.67	28.63	0.17%	3,074
Mar 5, 2026	28.89	28.89	28.39	28.62	28.58	-1.20%	4,174
Mar 4, 2026	28.90	29.00	28.88	28.97	28.93	-0.12%	4,483
Mar 3, 2026	28.94	29.10	28.90	29.00	28.97	-2.84%	6,473
Mar 2, 2026	29.75	29.90	29.75	29.85	29.81	-1.17%	4,844
Feb 27, 2026	29.94	30.20	29.94	30.20	30.17	0.47%	644
Feb 26, 2026	30.23	30.23	29.88	30.06	30.03	-0.21%	5,311
Feb 25, 2026	30.44	30.44	30.08	30.12	30.09	-0.84%	5,843
Feb 24, 2026	30.25	30.38	30.25	30.38	30.34	0.65%	4,781
Feb 23, 2026	30.45	30.47	30.12	30.18	30.15	-1.38%	5,791
Feb 20, 2026	30.59	30.62	30.34	30.60	30.57	0.08%	6,354
Feb 19, 2026	30.59	30.69	30.54	30.58	30.54	1.08%	7,226
Feb 18, 2026	30.27	30.33	30.16	30.25	30.22	-0.99%	7,916
Feb 17, 2026	30.42	30.63	30.23	30.56	30.52	0.06%	7,720
Feb 13, 2026	30.41	30.69	30.41	30.54	30.51	0.21%	3,034
Feb 12, 2026	31.13	31.13	30.44	30.48	30.44	-1.12%	5,225
Feb 11, 2026	30.53	30.82	30.53	30.82	30.78	1.53%	2,655
Feb 10, 2026	30.24	30.39	30.24	30.36	30.32	1.46%	9,168
Feb 9, 2026	29.70	29.92	29.67	29.92	29.88	1.26%	3,820
Feb 6, 2026	29.34	29.55	29.34	29.55	29.51	1.41%	5,789
Feb 5, 2026	29.47	29.48	29.10	29.14	29.10	-1.58%	7,813
Feb 4, 2026	29.42	29.64	29.38	29.60	29.57	2.26%	12,097
Feb 3, 2026	28.59	28.95	28.59	28.95	28.92	1.60%	40,182
Feb 2, 2026	28.22	28.53	28.22	28.49	28.46	0.89%	7,268
Jan 30, 2026	28.39	28.39	28.07	28.24	28.21	-0.77%	7,480
Jan 29, 2026	28.53	28.53	28.30	28.46	28.43	0.23%	11,298
Jan 28, 2026	28.45	28.45	28.36	28.40	28.36	-0.57%	2,660
Jan 27, 2026	28.44	28.60	28.41	28.56	28.53	0.50%	45,534
Jan 26, 2026	28.36	28.47	28.33	28.42	28.38	0.82%	91,988
Jan 23, 2026	28.13	28.19	28.02	28.19	28.15	0.24%	4,738
Jan 22, 2026	28.12	28.28	28.12	28.12	28.08	0.42%	16,039