FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.76	27.76	27.70	27.75	-	-	6
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
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