FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	26.71	26.72	26.63	26.63	26.63	-0.28%	1,341
Jul 17, 2026	26.66	26.81	26.65	26.70	26.70	-0.84%	2,658
Jul 16, 2026	26.94	26.94	26.86	26.93	26.93	-0.33%	14,454
Jul 15, 2026	27.13	27.13	26.90	27.02	27.02	-0.20%	7,867
Jul 14, 2026	27.10	27.18	27.06	27.08	27.08	-1.04%	6,154
Jul 13, 2026	27.45	27.51	27.36	27.36	27.36	-0.68%	9,955
Jul 10, 2026	27.66	27.66	27.55	27.55	27.55	-0.14%	5,781
Jul 9, 2026	27.62	27.65	27.59	27.59	27.58	0.93%	6,840
Jul 8, 2026	27.24	27.33	27.24	27.33	27.33	-0.66%	2,385
Jul 7, 2026	27.60	27.60	27.46	27.51	27.51	-0.14%	18,032
Jul 6, 2026	27.51	27.58	27.51	27.55	27.55	1.14%	1,040
Jul 2, 2026	27.48	27.53	27.15	27.24	27.24	-0.23%	5,580
Jul 1, 2026	27.32	27.47	27.30	27.30	27.30	0.82%	4,677
Jun 30, 2026	26.99	27.10	26.97	27.08	27.08	-0.07%	12,728
Jun 29, 2026	26.86	27.16	26.86	27.10	27.10	1.08%	13,119
Jun 26, 2026	26.88	26.96	26.73	26.81	26.81	-	2,084
Jun 25, 2026	27.10	27.10	26.81	26.81	26.81	0.19%	74,526
Jun 24, 2026	26.90	26.90	26.79	26.82	26.76	-0.52%	911
Jun 23, 2026	26.99	26.99	26.90	26.96	26.90	-0.72%	4,584
Jun 22, 2026	27.40	27.40	27.03	27.16	27.09	0.17%	3,041
Jun 18, 2026	27.09	27.14	27.07	27.11	27.05	-0.37%	2,332
Jun 17, 2026	27.75	27.75	27.21	27.21	27.15	-1.58%	24,984
Jun 16, 2026	27.86	27.91	27.65	27.65	27.58	-0.18%	4,080
Jun 15, 2026	27.72	27.82	27.67	27.69	27.63	1.48%	13,081
Jun 12, 2026	27.19	27.40	27.04	27.29	27.23	0.93%	12,575
Jun 11, 2026	26.61	27.11	26.61	27.04	26.98	1.61%	9,671
Jun 10, 2026	26.92	26.92	26.61	26.61	26.55	-1.70%	6,224
Jun 9, 2026	27.20	27.20	26.75	27.07	27.01	-0.77%	5,347
Jun 8, 2026	27.44	27.44	27.28	27.28	27.22	-0.20%	11,917
Jun 5, 2026	27.84	27.85	27.33	27.33	27.27	-3.02%	5,684
Jun 4, 2026	28.12	28.23	28.12	28.19	28.12	-0.05%	6,252
Jun 3, 2026	28.39	28.39	28.19	28.20	28.14	-1.09%	6,138
Jun 2, 2026	28.52	28.55	28.26	28.51	28.45	0.28%	8,736
Jun 1, 2026	28.32	28.46	28.20	28.43	28.37	0.28%	4,895
May 29, 2026	27.97	28.35	27.97	28.35	28.29	1.69%	8,669
May 28, 2026	27.59	27.94	27.59	27.88	27.82	1.53%	17,662
May 27, 2026	27.43	27.50	27.39	27.46	27.40	-	104,400
May 26, 2026	27.47	27.48	27.43	27.46	27.40	0.85%	10,788
May 22, 2026	27.17	27.30	27.16	27.23	27.16	1.67%	4,288
May 21, 2026	26.38	26.79	26.38	26.78	26.72	1.42%	7,033
May 20, 2026	26.29	26.41	26.29	26.41	26.35	1.13%	6,680
May 19, 2026	26.29	26.29	26.10	26.11	26.05	-0.57%	15,222
May 18, 2026	26.25	26.27	26.06	26.26	26.20	0.34%	4,184
May 15, 2026	26.15	26.23	26.15	26.17	26.11	-0.49%	7,768
May 14, 2026	26.33	26.35	26.30	26.30	26.24	0.54%	6,116
May 13, 2026	25.99	26.20	25.99	26.16	26.10	-0.23%	4,087
May 12, 2026	26.17	26.22	26.04	26.22	26.16	-0.54%	5,255
May 11, 2026	26.14	26.39	26.14	26.36	26.30	0.94%	3,335
May 8, 2026	26.09	26.15	26.03	26.12	26.06	0.09%	1,124
May 7, 2026	26.06	26.20	26.05	26.09	26.03	-0.07%	2,099