FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	28.12	28.39	28.09	28.39	28.21	1.97%	3,803
Jun 10, 2026	27.94	28.04	27.84	27.84	27.67	-1.15%	16,013
Jun 9, 2026	28.28	28.28	27.85	28.17	27.99	0.07%	2,632
Jun 8, 2026	28.34	28.35	28.15	28.15	27.97	-1.21%	1,431
Jun 5, 2026	28.93	28.94	28.43	28.49	28.31	-0.07%	20,575
Jun 4, 2026	29.25	29.32	28.51	28.51	28.33	-1.95%	171,069
Jun 3, 2026	29.20	29.20	29.06	29.08	28.89	0.23%	1,092
Jun 2, 2026	28.79	29.03	28.79	29.01	28.83	0.75%	3,634
Jun 1, 2026	28.65	28.80	28.51	28.80	28.61	-0.71%	4,839
May 29, 2026	29.15	29.17	29.00	29.00	28.82	-1.04%	2,348
May 28, 2026	29.17	29.37	29.17	29.31	29.12	0.31%	3,777
May 27, 2026	29.12	29.22	29.12	29.22	29.03	0.36%	363
May 26, 2026	29.23	29.28	29.11	29.11	28.92	-0.05%	3,702
May 22, 2026	29.03	29.18	29.03	29.13	28.94	-0.08%	6,383
May 21, 2026	28.90	29.19	28.90	29.15	28.96	-0.80%	1,397
May 20, 2026	29.38	29.38	29.38	29.38	29.20	0.03%	303
May 19, 2026	29.49	29.63	29.31	29.38	29.19	-1.08%	35,300
May 18, 2026	29.70	29.70	29.59	29.70	29.51	-0.10%	1,379
May 15, 2026	29.73	29.73	29.65	29.73	29.54	-1.20%	1,908
May 14, 2026	30.10	30.18	30.09	30.09	29.89	-0.28%	2,983
May 13, 2026	30.14	30.21	30.11	30.17	29.98	-0.20%	1,275
May 12, 2026	29.92	30.26	29.90	30.23	30.04	0.44%	2,899
May 11, 2026	30.08	30.10	30.08	30.10	29.90	0.87%	1,851
May 8, 2026	29.87	29.99	29.84	29.84	29.65	0.21%	2,107
May 7, 2026	29.91	29.91	29.77	29.77	29.58	-1.68%	933
May 6, 2026	30.24	30.29	30.24	30.28	30.09	0.36%	376
May 5, 2026	30.02	30.29	30.02	30.18	29.98	1.40%	1,326
May 4, 2026	29.87	29.94	29.72	29.76	29.57	-0.24%	4,040
May 1, 2026	29.98	29.98	29.83	29.83	29.64	-0.75%	1,786
Apr 30, 2026	30.05	30.08	30.03	30.06	29.87	2.43%	1,785
Apr 29, 2026	29.45	29.45	29.35	29.35	29.16	-0.49%	696
Apr 28, 2026	29.50	29.53	29.42	29.49	29.30	-0.49%	6,414
Apr 27, 2026	29.68	29.73	29.60	29.64	29.45	0.29%	1,383
Apr 24, 2026	29.80	29.80	29.55	29.55	29.36	-1.04%	2,137
Apr 23, 2026	29.85	29.98	29.78	29.86	29.67	0.45%	2,474
Apr 22, 2026	29.95	29.95	29.72	29.73	29.54	-0.28%	1,918