FTGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.17	29.18	29.14	29.09	-	-0.27%	162,768
Apr 27, 2026	29.15	29.26	29.14	29.17	29.17	0.34%	631,799
Apr 24, 2026	29.03	29.10	28.93	29.07	29.07	-0.17%	484,129
Apr 23, 2026	28.87	29.17	28.84	29.12	29.12	0.59%	473,247
Apr 22, 2026	28.94	29.07	28.92	28.95	28.95	0.73%	496,133
Apr 21, 2026	28.48	28.78	28.45	28.74	28.74	0.86%	555,784
Apr 20, 2026	28.44	28.57	28.38	28.50	28.50	0.76%	1,964,373
Apr 17, 2026	28.20	28.31	28.05	28.28	28.28	-1.91%	1,318,772
Apr 16, 2026	28.76	28.92	28.76	28.83	28.83	0.52%	439,709
Apr 15, 2026	28.60	28.75	28.55	28.68	28.68	0.24%	1,808,685
Apr 14, 2026	28.58	28.61	28.43	28.61	28.61	0.32%	735,822
Apr 13, 2026	28.69	28.75	28.47	28.52	28.52	0.99%	805,866
Apr 10, 2026	28.32	28.37	28.21	28.24	28.24	-0.11%	314,546
Apr 9, 2026	28.37	28.43	28.13	28.27	28.27	0.28%	913,702
Apr 8, 2026	28.00	28.22	27.99	28.19	28.19	-2.01%	771,490
Apr 7, 2026	28.99	29.02	28.63	28.77	28.77	-0.56%	629,539
Apr 6, 2026	28.91	29.03	28.80	28.93	28.93	0.17%	1,486,595
Apr 2, 2026	28.86	28.91	28.69	28.88	28.88	1.37%	625,656
Apr 1, 2026	28.44	28.57	28.32	28.49	28.49	-0.77%	791,427
Mar 31, 2026	28.74	28.89	28.56	28.71	28.71	0.53%	965,550
Mar 30, 2026	28.59	28.66	28.48	28.56	28.56	0.48%	1,261,997
Mar 27, 2026	28.28	28.46	28.21	28.42	28.42	1.77%	533,721
Mar 26, 2026	27.98	28.12	27.91	27.93	27.93	-1.13%	608,791
Mar 25, 2026	27.98	28.30	27.96	28.25	27.84	0.01%	532,628
Mar 24, 2026	28.09	28.35	28.09	28.25	27.84	1.28%	679,245
Mar 23, 2026	28.09	28.12	27.73	27.89	27.49	-2.72%	1,482,057
Mar 20, 2026	28.58	28.80	28.46	28.67	28.25	0.07%	1,307,621
Mar 19, 2026	28.56	28.78	28.44	28.65	28.23	-0.93%	843,902
Mar 18, 2026	28.70	28.95	28.66	28.92	28.50	0.80%	665,674
Mar 17, 2026	28.67	28.73	28.59	28.69	28.27	0.99%	704,177
Mar 16, 2026	28.72	28.81	28.33	28.41	28.00	-1.56%	585,303
Mar 13, 2026	28.64	28.91	28.53	28.86	28.44	-0.28%	1,072,362
Mar 12, 2026	28.91	29.00	28.62	28.94	28.52	2.44%	1,987,615
Mar 11, 2026	27.92	28.25	27.61	28.25	27.84	1.77%	686,465
Mar 10, 2026	27.81	27.86	26.85	27.76	27.36	1.11%	813,952
Mar 9, 2026	28.71	28.90	27.05	27.45	27.06	-1.82%	1,408,974
Mar 6, 2026	27.72	28.04	27.59	27.96	27.56	3.41%	1,057,279
Mar 5, 2026	26.83	27.29	26.79	27.04	26.65	1.59%	720,995
Mar 4, 2026	26.43	26.65	26.37	26.62	26.23	1.05%	246,484
Mar 3, 2026	26.77	26.77	26.05	26.34	25.96	0.50%	471,238
Mar 2, 2026	26.26	26.32	25.93	26.21	25.83	2.66%	313,655
Feb 27, 2026	25.53	25.53	25.39	25.53	25.16	1.17%	477,088
Feb 26, 2026	25.09	25.33	25.02	25.24	24.87	-0.02%	492,447
Feb 25, 2026	25.19	25.34	25.11	25.24	24.87	0.24%	564,566
Feb 24, 2026	25.13	25.20	25.07	25.18	24.82	0.12%	248,604
Feb 23, 2026	25.19	25.30	25.08	25.15	24.79	0.24%	261,122
Feb 20, 2026	24.98	25.14	24.90	25.09	24.73	0.64%	553,190
Feb 19, 2026	24.71	24.93	24.66	24.93	24.57	0.93%	1,005,385
Feb 18, 2026	24.48	24.72	24.45	24.70	24.34	2.45%	355,009
Feb 17, 2026	24.18	24.18	24.03	24.11	23.76	-1.35%	344,942