FTAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.23	29.28	29.11	29.11	29.11	-0.05%	3,702
May 22, 2026	29.03	29.18	29.03	29.13	29.13	-0.08%	6,383
May 21, 2026	28.90	29.19	28.90	29.15	29.15	-0.80%	1,397
May 20, 2026	29.38	29.38	29.38	29.38	29.38	0.03%	303
May 19, 2026	29.49	29.63	29.31	29.38	29.38	-1.08%	35,300
May 18, 2026	29.70	29.70	29.59	29.70	29.69	-0.10%	1,379
May 15, 2026	29.73	29.73	29.65	29.73	29.73	-1.20%	1,908
May 14, 2026	30.10	30.18	30.09	30.09	30.09	-0.28%	2,983
May 13, 2026	30.14	30.21	30.11	30.17	30.17	-0.20%	1,275
May 12, 2026	29.92	30.26	29.90	30.23	30.23	0.44%	2,899
May 11, 2026	30.08	30.10	30.08	30.10	30.10	0.87%	1,851
May 8, 2026	29.87	29.99	29.84	29.84	29.84	0.21%	2,107
May 7, 2026	29.91	29.91	29.77	29.77	29.77	-1.68%	933
May 6, 2026	30.24	30.29	30.24	30.28	30.28	0.36%	376
May 5, 2026	30.02	30.29	30.02	30.18	30.18	1.40%	1,326
May 4, 2026	29.87	29.94	29.72	29.76	29.76	-0.24%	4,040
May 1, 2026	29.98	29.98	29.83	29.83	29.83	-0.75%	1,786
Apr 30, 2026	30.05	30.08	30.03	30.06	30.06	2.43%	1,785
Apr 29, 2026	29.45	29.45	29.35	29.35	29.35	-0.49%	696
Apr 28, 2026	29.50	29.53	29.42	29.49	29.49	-0.49%	6,414
Apr 27, 2026	29.68	29.73	29.60	29.64	29.64	0.29%	1,383
Apr 24, 2026	29.80	29.80	29.55	29.55	29.55	-1.04%	2,137
Apr 23, 2026	29.85	29.98	29.78	29.86	29.86	0.45%	2,474
Apr 22, 2026	29.95	29.95	29.72	29.73	29.73	-0.28%	1,918
Apr 21, 2026	30.00	30.03	29.81	29.81	29.81	-1.08%	1,477
Apr 20, 2026	30.03	30.14	29.98	30.13	30.13	0.27%	2,867
Apr 17, 2026	29.97	30.16	29.97	30.05	30.05	-0.49%	2,786
Apr 16, 2026	30.02	30.20	29.94	30.20	30.20	0.37%	3,285
Apr 15, 2026	30.28	30.28	30.04	30.09	30.09	-1.30%	1,368
Apr 14, 2026	30.59	30.75	30.45	30.49	30.49	-0.52%	5,284
Apr 13, 2026	30.51	30.65	30.45	30.65	30.65	0.62%	2,946
Apr 10, 2026	30.57	30.60	30.42	30.46	30.46	0.02%	9,047
Apr 9, 2026	30.41	30.58	30.41	30.45	30.45	-0.16%	6,767
Apr 8, 2026	30.10	30.50	30.05	30.50	30.50	2.19%	6,438
Apr 7, 2026	29.66	30.33	28.71	29.85	29.85	0.65%	8,722
Apr 6, 2026	29.58	29.65	29.58	29.65	29.65	0.14%	2,875
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	1.73%	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	-0.37%	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	-1.35%	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