FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.94	27.97	27.70	27.89	27.89	-0.49%	4,114
Aug 27, 2026	27.91	28.03	27.91	28.03	28.03	0.64%	2,818
Aug 26, 2026	27.82	27.88	27.75	27.85	27.85	-0.10%	3,243
Aug 25, 2026	27.86	27.88	27.85	27.88	27.88	0.42%	3,202
Aug 24, 2026	27.75	27.78	27.67	27.76	27.76	-0.49%	13,735
Aug 21, 2026	27.84	27.91	27.84	27.90	27.90	0.76%	4,799
Aug 20, 2026	27.86	27.93	27.69	27.69	27.69	-0.59%	8,020
Aug 19, 2026	27.89	27.89	27.85	27.85	27.85	0.74%	427
Aug 18, 2026	27.72	27.72	27.65	27.65	27.65	-0.86%	721
Aug 17, 2026	28.06	28.06	27.89	27.89	27.89	-0.83%	2,672
Aug 14, 2026	28.15	28.15	28.07	28.12	28.12	0.11%	5,504
Aug 13, 2026	28.15	28.15	28.04	28.09	28.09	0.65%	3,528
Aug 12, 2026	27.89	27.93	27.89	27.91	27.91	0.43%	3,146
Aug 11, 2026	27.84	27.84	27.76	27.79	27.79	0.21%	4,865
Aug 10, 2026	27.81	27.81	27.73	27.73	27.73	-0.07%	1,475
Aug 7, 2026	27.61	27.77	27.61	27.75	27.75	0.85%	4,065
Aug 6, 2026	27.44	27.57	27.39	27.52	27.52	-0.67%	10,143
Aug 5, 2026	27.70	27.79	27.70	27.70	27.70	0.07%	5,202
Aug 4, 2026	27.73	27.73	27.68	27.68	27.68	1.95%	1,097
Aug 3, 2026	27.14	27.18	27.11	27.15	27.15	0.16%	5,106
Jul 31, 2026	27.06	27.13	27.06	27.11	27.11	-0.09%	2,858
Jul 30, 2026	26.90	27.13	26.89	27.13	27.13	0.28%	8,523
Jul 29, 2026	27.40	27.40	27.05	27.05	27.05	-0.63%	4,321
Jul 28, 2026	27.28	27.28	27.22	27.22	27.22	0.63%	957
Jul 27, 2026	26.92	27.06	26.84	27.05	27.05	1.35%	3,640
Jul 24, 2026	26.93	26.93	26.69	26.69	26.69	-0.10%	15,137
Jul 23, 2026	26.85	26.85	26.66	26.72	26.72	-0.64%	3,172
Jul 22, 2026	27.02	27.02	26.89	26.89	26.89	-0.46%	3,304
Jul 21, 2026	26.95	27.04	26.95	27.02	27.02	1.45%	6,842
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