FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	30.42	30.44	30.22	30.22	30.22	-0.13%	1,450
Aug 21, 2026	29.96	30.26	29.95	30.26	30.26	1.75%	4,008
Aug 20, 2026	29.70	29.97	29.69	29.74	29.74	1.47%	2,653
Aug 19, 2026	29.50	29.50	29.31	29.31	29.31	0.85%	1,723
Aug 18, 2026	29.09	29.09	29.05	29.06	29.06	0.40%	1,128
Aug 17, 2026	29.00	29.00	28.94	28.94	28.94	-0.83%	953
Aug 14, 2026	29.20	29.20	29.19	29.19	29.19	0.69%	499
Aug 13, 2026	29.04	29.07	28.96	28.98	28.98	-1.11%	3,759
Aug 12, 2026	29.33	29.33	29.16	29.31	29.31	-0.37%	2,126
Aug 11, 2026	29.47	29.47	29.42	29.42	29.42	-0.12%	893
Aug 10, 2026	29.45	29.45	29.45	29.45	29.45	-0.26%	172
Aug 7, 2026	29.55	29.61	29.51	29.53	29.53	0.60%	1,622
Aug 6, 2026	29.43	29.43	29.36	29.36	29.36	-0.40%	2,375
Aug 5, 2026	29.62	29.75	29.48	29.48	29.48	0.25%	8,285
Aug 4, 2026	29.40	29.40	29.40	29.40	29.40	1.22%	418
Aug 3, 2026	29.30	29.40	29.05	29.05	29.05	-0.19%	4,605
Jul 31, 2026	28.92	29.19	28.92	29.10	29.10	-2.10%	678
Jul 30, 2026	29.58	29.73	29.50	29.73	29.73	0.48%	739
Jul 29, 2026	29.56	29.70	29.50	29.58	29.58	-0.76%	1,931
Jul 28, 2026	29.78	29.84	29.76	29.81	29.81	0.84%	5,336
Jul 27, 2026	29.64	29.67	29.51	29.56	29.56	-0.08%	12,323
Jul 24, 2026	29.50	29.62	29.50	29.59	29.59	0.68%	770
Jul 23, 2026	29.52	29.52	29.39	29.39	29.39	-0.67%	1,230
Jul 22, 2026	29.59	29.59	29.59	29.59	29.59	1.13%	315
Jul 21, 2026	29.34	29.34	29.26	29.26	29.26	0.69%	381
Jul 20, 2026	29.28	29.28	29.06	29.06	29.06	-0.92%	558
Jul 17, 2026	29.24	29.38	29.24	29.33	29.33	0.38%	2,983
Jul 16, 2026	29.23	29.28	29.22	29.22	29.22	0.20%	714
Jul 15, 2026	29.06	29.16	28.92	29.16	29.16	-0.46%	2,413
Jul 14, 2026	29.34	29.34	29.30	29.30	29.30	0.37%	657
Jul 13, 2026	29.27	29.27	29.12	29.19	29.19	0.37%	2,645
Jul 10, 2026	29.03	29.14	28.99	29.08	29.08	0.44%	6,223
Jul 9, 2026	29.17	29.17	28.96	28.96	28.96	-0.79%	192
Jul 8, 2026	29.09	29.19	29.09	29.19	29.19	-0.10%	389
Jul 7, 2026	29.22	29.22	29.22	29.22	29.22	-1.20%	330
Jul 6, 2026	29.34	29.57	29.30	29.57	29.57	0.49%	3,676
Jul 2, 2026	29.28	29.43	29.28	29.43	29.43	1.95%	1,101
Jul 1, 2026	29.00	29.00	28.87	28.87	28.86	-0.14%	344
Jun 30, 2026	28.82	28.90	28.80	28.90	28.90	0.90%	3,915
Jun 29, 2026	28.50	28.66	28.45	28.65	28.65	-0.59%	6,093
Jun 26, 2026	28.96	28.96	28.82	28.82	28.82	0.06%	2,360
Jun 25, 2026	28.80	28.80	28.80	28.80	28.80	2.52%	364
Jun 24, 2026	28.10	28.35	28.04	28.27	28.09	0.83%	9,241
Jun 23, 2026	27.98	28.18	27.90	28.04	27.86	-1.13%	1,403
Jun 22, 2026	28.40	28.40	28.36	28.36	28.18	0.11%	1,860
Jun 18, 2026	28.42	28.42	28.28	28.32	28.14	-0.60%	5,412
Jun 17, 2026	28.86	28.86	28.49	28.49	28.31	-0.25%	928
Jun 16, 2026	28.61	28.63	28.57	28.57	28.38	-0.01%	3,689
Jun 15, 2026	28.78	28.78	28.57	28.57	28.39	-0.29%	1,945
Jun 12, 2026	28.49	28.65	28.49	28.65	28.47	0.92%	1,091