FTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	23.77	23.91	23.77	23.77	-	-	6,607
Sep 28, 2026	23.75	23.90	23.75	23.77	23.77	-1.21%	22,389
Sep 25, 2026	24.16	24.18	24.05	24.06	24.06	-0.04%	7,384
Sep 24, 2026	23.89	24.10	23.83	24.07	24.07	-0.31%	8,312
Sep 23, 2026	23.96	24.17	23.96	24.15	24.15	-0.02%	2,417
Sep 22, 2026	24.04	24.16	24.04	24.15	24.15	1.22%	11,179
Sep 21, 2026	23.78	23.91	23.78	23.86	23.86	1.03%	3,135
Sep 18, 2026	23.39	23.62	23.38	23.62	23.62	0.88%	5,719
Sep 17, 2026	23.47	23.50	23.40	23.41	23.41	1.74%	9,308
Sep 16, 2026	23.17	23.23	23.01	23.01	23.01	0.55%	8,260
Sep 15, 2026	22.95	22.96	22.88	22.88	22.88	-1.31%	9,718
Sep 14, 2026	22.98	23.19	22.98	23.19	23.19	-1.84%	7,323
Sep 11, 2026	23.47	23.62	23.47	23.62	23.62	1.94%	5,341
Sep 10, 2026	23.24	23.46	23.17	23.17	23.17	-1.40%	11,011
Sep 9, 2026	23.76	23.76	23.50	23.50	23.50	-0.80%	13,136
Sep 8, 2026	23.67	23.69	23.66	23.69	23.69	0.04%	4,511
Sep 4, 2026	23.69	23.69	23.60	23.68	23.68	0.89%	454
Sep 3, 2026	23.45	23.47	23.45	23.47	23.47	1.73%	5,060
Sep 2, 2026	23.07	23.07	23.07	23.07	23.07	0.18%	200
Sep 1, 2026	23.15	23.16	23.03	23.03	23.03	-2.08%	9,020
Aug 31, 2026	23.58	23.58	23.52	23.52	23.52	-0.01%	1,822
Aug 28, 2026	23.87	23.87	23.52	23.52	23.52	-2.01%	6,575
Aug 27, 2026	24.01	24.01	23.99	24.00	24.00	0.90%	6,744
Aug 26, 2026	23.80	23.80	23.79	23.79	23.79	0.68%	5,164
Aug 25, 2026	23.68	23.68	23.53	23.63	23.63	0.25%	8,980
Aug 24, 2026	23.57	23.62	23.57	23.57	23.57	-1.40%	9,697
Aug 21, 2026	23.87	23.91	23.87	23.91	23.91	0.63%	9,910
Aug 20, 2026	23.99	23.99	23.76	23.76	23.76	-0.99%	9,573
Aug 19, 2026	24.05	24.07	24.00	24.00	24.00	-1.53%	21,060