FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.27	20.41	20.23	20.39	20.39	0.37%	4,076
Nov 19, 2024	20.19	20.33	20.19	20.32	20.32	0.30%	33,786
Nov 18, 2024	20.15	20.26	20.15	20.25	20.25	0.39%	2,164
Nov 15, 2024	20.27	20.27	20.15	20.18	20.18	-1.59%	2,702
Nov 14, 2024	20.69	20.69	20.50	20.50	20.50	-0.93%	1,033
Nov 13, 2024	20.67	20.76	20.67	20.70	20.70	0.06%	2,735
Nov 12, 2024	20.67	20.73	20.62	20.68	20.68	-0.22%	3,098
Nov 11, 2024	20.75	20.79	20.73	20.73	20.73	0.13%	5,198
Nov 8, 2024	20.58	20.75	20.58	20.70	20.70	0.35%	2,203
Nov 7, 2024	20.58	20.67	20.58	20.63	20.63	0.84%	6,414
Nov 6, 2024	20.35	20.47	20.27	20.46	20.46	1.81%	2,659
Nov 5, 2024	20.02	20.10	20.02	20.10	20.10	1.34%	2,591
Nov 4, 2024	19.91	19.93	19.81	19.83	19.83	-0.15%	9,179
Nov 1, 2024	20.00	20.00	19.85	19.86	19.86	0.05%	28,975
Oct 31, 2024	20.02	20.02	19.85	19.85	19.85	-1.25%	24,071
Oct 30, 2024	20.13	20.17	20.10	20.10	20.10	-0.61%	1,577
Oct 29, 2024	20.22	20.27	20.22	20.23	20.23	-0.34%	10,919
Oct 28, 2024	20.32	20.32	20.30	20.30	20.30	0.35%	8,145
Oct 25, 2024	20.39	20.43	20.23	20.23	20.23	-0.30%	17,167
Oct 24, 2024	20.37	20.37	20.25	20.29	20.29	-0.50%	24,006
Oct 23, 2024	20.49	20.49	20.39	20.39	20.39	-0.85%	1,814,557
Oct 22, 2024	20.50	20.58	20.50	20.56	20.56	-0.04%	14,999
Oct 21, 2024	20.64	20.64	20.54	20.57	20.57	-0.31%	15,709
Oct 18, 2024	20.59	20.64	20.59	20.63	20.63	0.15%	10,173
Oct 17, 2024	20.63	20.64	20.60	20.60	20.60	0.03%	891
Oct 16, 2024	20.53	20.60	20.52	20.60	20.60	0.78%	4,507
Oct 15, 2024	20.71	20.71	20.43	20.44	20.44	-1.34%	18,157
Oct 14, 2024	20.61	20.74	20.60	20.71	20.71	0.98%	9,756
Oct 11, 2024	20.42	20.51	20.41	20.51	20.51	0.49%	1,646
Oct 10, 2024	20.40	20.42	20.37	20.41	20.41	-0.21%	22,979
Oct 9, 2024	20.35	20.46	20.29	20.45	20.45	0.96%	9,160
Oct 8, 2024	20.21	20.27	20.21	20.26	20.26	0.87%	10,761
Oct 7, 2024	20.22	20.22	20.05	20.08	20.08	-0.70%	9,874
Oct 4, 2024	20.26	20.26	20.08	20.23	20.23	1.00%	41,418