FTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.33	21.33	20.81	21.13	21.13	-1.05%	25,849
Nov 12, 2026	21.21	21.49	21.21	21.35	21.35	-1.53%	5,196
Nov 11, 2026	21.46	21.80	21.46	21.69	21.69	3.37%	16,414
Nov 10, 2026	21.17	21.17	20.79	20.98	20.98	-0.71%	13,007
Nov 9, 2026	21.15	21.24	21.12	21.13	21.13	3.79%	19,273
Nov 6, 2026	20.27	20.38	20.13	20.36	20.36	0.85%	12,541
Nov 5, 2026	21.11	21.11	20.16	20.18	20.18	-6.48%	4,433
Nov 4, 2026	21.36	21.58	21.36	21.58	21.58	-1.73%	12,044
Nov 3, 2026	21.90	22.07	21.90	21.96	21.96	1.81%	7,126
Nov 2, 2026	21.98	21.98	21.51	21.57	21.57	-1.87%	6,749
Oct 30, 2026	22.08	22.14	21.72	21.98	21.98	-4.27%	8,355
Oct 29, 2026	23.10	23.11	22.82	22.96	22.96	-1.20%	16,656
Oct 28, 2026	23.19	23.24	23.16	23.24	23.24	0.63%	585
Oct 27, 2026	23.11	23.11	23.09	23.09	23.09	1.38%	1,450
Oct 26, 2026	22.86	22.86	22.77	22.78	22.78	1.33%	6,933
Oct 23, 2026	22.23	22.56	22.23	22.48	22.48	-0.13%	6,859
Oct 22, 2026	22.55	22.55	22.46	22.51	22.51	-3.84%	9,242
Oct 21, 2026	23.39	23.87	23.37	23.41	23.41	1.52%	14,464
Oct 20, 2026	22.88	23.24	22.88	23.06	23.06	-0.35%	5,860
Oct 19, 2026	23.22	23.22	23.06	23.14	23.14	1.62%	5,712
Oct 16, 2026	23.22	23.29	22.68	22.77	22.77	-3.60%	19,344
Oct 15, 2026	23.28	23.62	23.27	23.62	23.62	0.34%	6,068
Oct 14, 2026	23.97	23.97	23.53	23.54	23.54	-3.37%	7,769
Oct 13, 2026	24.30	24.37	24.19	24.36	24.36	-0.29%	8,098
Oct 12, 2026	24.57	24.57	24.37	24.43	24.43	-1.73%	6,666
Oct 9, 2026	24.72	24.86	24.72	24.86	24.86	1.51%	5,035
Oct 8, 2026	24.70	24.70	24.30	24.49	24.49	-0.85%	7,458
Oct 7, 2026	24.67	24.70	24.67	24.70	24.70	-0.88%	7,390
Oct 6, 2026	24.94	24.96	24.91	24.92	24.92	0.77%	9,460
Oct 5, 2026	24.73	24.80	24.73	24.73	24.73	0.37%	5,846
Oct 2, 2026	24.64	25.02	24.59	24.64	24.64	1.72%	14,869
Oct 1, 2026	23.94	24.29	23.94	24.22	24.22	1.19%	5,587
Sep 30, 2026	23.94	23.97	23.94	23.94	23.94	0.21%	5,144
Sep 29, 2026	23.81	23.89	23.76	23.89	23.89	0.50%	6,717
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