FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.48	27.48	27.48	27.21	27.21	-0.98%	3,984
Oct 30, 2026	27.79	27.79	27.37	27.48	27.48	-2.22%	2,675
Oct 29, 2026	27.97	28.11	27.95	28.11	28.10	0.97%	19,074
Oct 28, 2026	27.80	27.83	27.74	27.83	27.83	0.52%	3,545
Oct 27, 2026	27.67	27.73	27.65	27.69	27.69	0.47%	2,730
Oct 26, 2026	27.45	27.63	27.45	27.56	27.56	0.39%	15,288
Oct 23, 2026	27.35	27.49	27.29	27.45	27.45	-0.26%	113,366
Oct 22, 2026	27.47	27.52	27.40	27.52	27.52	-0.59%	4,200
Oct 21, 2026	27.56	27.72	27.56	27.69	27.69	0.92%	4,394
Oct 20, 2026	27.22	27.49	27.22	27.44	27.44	0.73%	13,312
Oct 19, 2026	27.29	27.29	27.24	27.24	27.24	0.33%	3,099
Oct 16, 2026	27.29	27.29	27.05	27.14	27.14	-1.29%	8,427
Oct 15, 2026	27.02	27.50	27.02	27.50	27.50	1.72%	4,629
Oct 14, 2026	27.18	27.18	26.99	27.04	27.04	-0.88%	5,695
Oct 13, 2026	27.26	27.28	27.21	27.28	27.28	-0.15%	2,068
Oct 12, 2026	27.45	27.45	27.32	27.32	27.32	-0.23%	4,511
Oct 9, 2026	27.21	27.39	27.21	27.38	27.38	0.55%	11,706
Oct 8, 2026	26.95	27.23	26.95	27.23	27.23	0.09%	2,391
Oct 7, 2026	27.25	27.25	27.21	27.21	27.21	-0.64%	4,888
Oct 6, 2026	27.37	27.38	27.33	27.38	27.38	0.30%	710
Oct 5, 2026	27.29	27.34	27.29	27.30	27.30	0.51%	4,010
Oct 2, 2026	27.24	27.28	27.16	27.16	27.16	-0.58%	3,099
Oct 1, 2026	27.14	27.36	27.14	27.32	27.32	1.34%	6,351
Sep 30, 2026	27.19	27.19	26.96	26.96	26.96	-0.63%	6,387
Sep 29, 2026	27.19	27.19	27.04	27.13	27.13	-0.26%	11,068
Sep 28, 2026	27.15	27.25	27.12	27.20	27.20	-1.18%	3,319
Sep 25, 2026	27.56	27.56	27.53	27.53	27.53	0.49%	3,826
Sep 24, 2026	27.34	27.44	27.33	27.39	27.39	-0.30%	3,872
Sep 23, 2026	27.55	27.58	27.53	27.53	27.47	-0.58%	9,433
Sep 22, 2026	27.64	27.69	27.53	27.69	27.63	0.22%	10,769
Sep 21, 2026	27.30	27.65	27.30	27.63	27.57	2.17%	5,220
Sep 18, 2026	27.02	27.11	26.99	27.04	26.99	-0.72%	7,594
Sep 17, 2026	27.48	27.48	27.20	27.24	27.18	0.78%	7,520
Sep 16, 2026	27.16	27.16	26.92	27.03	26.97	-0.69%	662
Sep 15, 2026	27.33	27.35	27.22	27.22	27.16	-0.67%	5,067
Sep 14, 2026	27.44	27.44	27.40	27.40	27.34	0.11%	2,057
Sep 11, 2026	27.28	27.41	27.28	27.37	27.31	1.18%	6,894
Sep 10, 2026	26.97	27.18	26.97	27.05	26.99	-0.61%	32,148
Sep 9, 2026	27.36	27.36	27.22	27.22	27.16	-0.86%	2,910
Sep 8, 2026	27.59	27.59	27.45	27.45	27.39	-0.97%	2,073
Sep 4, 2026	27.67	27.73	27.67	27.72	27.66	-0.38%	1,130
Sep 3, 2026	27.71	27.86	27.71	27.83	27.77	0.96%	3,182
Sep 2, 2026	27.54	27.57	27.54	27.56	27.50	0.24%	6,414
Sep 1, 2026	27.73	27.76	27.50	27.50	27.44	-1.37%	10,865
Aug 31, 2026	27.79	27.91	27.79	27.88	27.82	-0.05%	16,976
Aug 28, 2026	27.94	27.97	27.70	27.89	27.83	-0.49%	4,114
Aug 27, 2026	27.91	28.03	27.91	28.03	27.97	0.64%	2,828
Aug 26, 2026	27.82	27.88	27.75	27.85	27.79	-0.10%	3,243
Aug 25, 2026	27.86	27.88	27.85	27.88	27.82	0.42%	3,242
Aug 24, 2026	27.75	27.78	27.67	27.76	27.70	-0.49%	13,736