FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	31.86	32.01	31.80	31.99	31.99	0.09%	84,199
Dec 24, 2024	31.74	31.96	31.66	31.96	31.96	0.85%	176,460
Dec 23, 2024	31.53	31.69	31.35	31.69	31.69	0.25%	220,283
Dec 20, 2024	31.14	31.88	31.12	31.61	31.61	1.09%	219,086
Dec 19, 2024	31.53	31.65	31.26	31.27	31.27	-0.03%	451,451
Dec 18, 2024	32.41	32.41	31.27	31.28	31.28	-3.34%	273,042
Dec 17, 2024	32.43	32.47	32.30	32.36	32.36	-0.77%	125,947
Dec 16, 2024	32.63	32.69	32.53	32.61	32.61	0.15%	153,266
Dec 13, 2024	32.68	32.68	32.47	32.56	32.56	-0.49%	163,584
Dec 12, 2024	32.92	32.92	32.70	32.72	32.65	-0.64%	323,478
Dec 11, 2024	32.83	32.96	32.79	32.93	32.86	0.80%	110,752
Dec 10, 2024	32.92	32.92	32.59	32.67	32.60	-0.76%	161,096
Dec 9, 2024	33.25	33.27	32.87	32.92	32.85	-0.54%	109,803
Dec 6, 2024	33.25	33.25	33.06	33.10	33.03	-0.18%	104,683
Dec 5, 2024	33.35	33.35	33.14	33.16	33.09	-0.45%	140,885
Dec 4, 2024	33.34	33.34	33.19	33.31	33.24	0.30%	182,328
Dec 3, 2024	33.23	33.25	33.11	33.21	33.14	-0.03%	91,258
Dec 2, 2024	33.29	33.29	33.11	33.22	33.15	-0.09%	135,869
Nov 29, 2024	33.28	33.32	33.21	33.25	33.18	0.24%	75,697
Nov 27, 2024	33.30	33.30	33.07	33.17	33.10	-0.30%	233,844
Nov 26, 2024	33.25	33.29	33.08	33.27	33.20	0.24%	135,724
Nov 25, 2024	33.34	33.38	33.10	33.19	33.12	0.33%	241,547
Nov 22, 2024	32.90	33.11	32.90	33.08	33.01	0.79%	162,119
Nov 21, 2024	32.60	32.89	32.41	32.82	32.75	1.36%	162,669
Nov 20, 2024	32.28	32.39	32.10	32.38	32.31	0.31%	168,214
Nov 19, 2024	32.05	32.32	32.00	32.28	32.22	-0.12%	207,300
Nov 18, 2024	32.27	32.39	32.17	32.32	32.25	0.31%	199,352
Nov 15, 2024	32.52	32.52	32.13	32.22	32.16	-1.38%	283,178
Nov 14, 2024	32.85	32.85	32.63	32.67	32.60	-0.49%	166,166
Nov 13, 2024	32.85	32.96	32.71	32.83	32.76	-0.06%	206,189
Nov 12, 2024	32.80	32.89	32.69	32.85	32.78	0.03%	174,423
Nov 11, 2024	32.83	32.85	32.71	32.84	32.77	0.27%	169,424
Nov 8, 2024	32.56	32.83	32.56	32.75	32.68	0.77%	137,687
Nov 7, 2024	32.55	32.56	32.42	32.50	32.43	0.09%	186,134
Nov 6, 2024	32.20	32.48	32.02	32.47	32.40	3.47%	199,560
Nov 5, 2024	31.03	31.38	31.03	31.38	31.32	1.06%	137,042
Nov 4, 2024	30.93	31.14	30.93	31.05	30.99	0.45%	173,552
Nov 1, 2024	30.92	31.13	30.88	30.91	30.85	0.32%	154,431
Oct 31, 2024	31.17	31.17	30.79	30.81	30.75	-1.82%	98,073
Oct 30, 2024	31.36	31.47	31.26	31.38	31.32	-0.19%	236,164
Oct 29, 2024	31.23	31.47	31.17	31.44	31.38	0.13%	211,392
Oct 28, 2024	31.43	31.50	31.35	31.40	31.34	0.13%	217,195
Oct 25, 2024	31.66	31.67	31.30	31.36	31.30	-0.29%	274,095
Oct 24, 2024	31.52	31.52	31.34	31.45	31.39	0.10%	90,991
Oct 23, 2024	31.51	31.61	31.23	31.42	31.36	-0.73%	268,058
Oct 22, 2024	31.68	31.70	31.55	31.65	31.59	-0.72%	264,764
Oct 21, 2024	32.00	32.05	31.76	31.88	31.82	-0.50%	110,901
Oct 18, 2024	32.05	32.10	31.94	32.04	31.98	0.22%	169,822
Oct 17, 2024	32.05	32.06	31.89	31.97	31.91	0.60%	176,489
Oct 16, 2024	31.70	31.80	31.62	31.78	31.72	0.38%	232,565
Oct 15, 2024	32.05	32.10	31.59	31.66	31.60	-1.55%	173,534
Oct 14, 2024	32.01	32.17	31.94	32.16	32.10	0.72%	214,115
Oct 11, 2024	31.73	32.01	31.73	31.93	31.87	0.57%	253,992
Oct 10, 2024	31.66	31.82	31.55	31.75	31.69	0.13%	253,550
Oct 9, 2024	31.32	31.73	31.31	31.71	31.65	1.12%	354,476
Oct 8, 2024	31.24	31.39	31.14	31.36	31.30	0.58%	183,760
Oct 7, 2024	31.45	31.56	31.08	31.18	31.12	-1.30%	201,251
Oct 4, 2024	31.53	31.63	31.31	31.59	31.53	1.35%	369,960
Oct 3, 2024	31.03	31.22	31.00	31.17	31.11	0.06%	219,664
Oct 2, 2024	31.06	31.19	30.94	31.15	31.09	0.16%	359,431
Oct 1, 2024	31.19	31.24	30.89	31.10	31.04	-0.38%	361,863
Sep 30, 2024	31.12	31.22	30.88	31.22	31.16	0.13%	253,572
Sep 27, 2024	31.28	31.30	31.11	31.18	31.12	-0.10%	1,978,715
Sep 26, 2024	31.32	31.32	31.04	31.21	31.15	0.45%	126,203
Sep 25, 2024	31.24	31.28	31.02	31.07	30.99	-0.92%	188,690
Sep 24, 2024	31.33	31.36	31.18	31.36	31.28	0.22%	146,390
Sep 23, 2024	31.20	31.32	31.20	31.29	31.21	0.45%	71,738
Sep 20, 2024	31.23	31.23	30.99	31.15	31.07	-0.61%	84,461
Sep 19, 2024	31.34	31.54	31.15	31.34	31.26	1.99%	111,282
Sep 18, 2024	30.99	32.00	30.70	30.73	30.65	-0.61%	87,933
Sep 17, 2024	30.88	31.06	30.82	30.92	30.84	0.42%	78,335
Sep 16, 2024	30.68	30.79	30.56	30.79	30.71	0.46%	200,040
Sep 13, 2024	30.44	30.70	30.44	30.65	30.57	0.92%	71,057
Sep 12, 2024	30.20	30.38	30.05	30.37	30.29	0.70%	128,441
Sep 11, 2024	29.90	30.21	29.32	30.16	30.08	0.90%	331,197
Sep 10, 2024	29.99	29.99	29.60	29.89	29.81	-0.07%	101,007
Sep 9, 2024	29.79	30.04	29.75	29.91	29.83	1.18%	125,287
Sep 6, 2024	30.04	30.12	29.50	29.56	29.48	-1.57%	79,474
Sep 5, 2024	30.22	30.22	29.86	30.03	29.95	-0.76%	190,794
Sep 4, 2024	30.24	30.47	30.21	30.26	30.18	-0.56%	144,930
Sep 3, 2024	31.07	31.07	30.33	30.43	30.35	-2.66%	140,551
Aug 30, 2024	31.17	31.30	30.87	31.26	31.18	0.81%	73,786
Aug 29, 2024	31.03	31.27	30.94	31.01	30.93	0.49%	108,520
Aug 28, 2024	30.92	30.99	30.67	30.86	30.78	-0.84%	99,297
Aug 27, 2024	30.98	31.12	30.94	31.12	31.04	0.16%	98,055
Aug 26, 2024	31.25	31.31	31.02	31.07	30.99	-0.22%	120,243
Aug 23, 2024	31.05	31.17	30.91	31.14	31.06	1.37%	264,967
Aug 22, 2024	31.07	31.07	30.66	30.72	30.64	-0.84%	93,015
Aug 21, 2024	30.88	31.03	30.83	30.98	30.90	0.62%	130,633
Aug 20, 2024	30.95	30.95	30.73	30.79	30.71	-0.45%	69,173
Aug 19, 2024	30.69	30.93	30.63	30.93	30.85	1.05%	116,857
Aug 16, 2024	30.51	30.67	30.48	30.61	30.53	-0.20%	110,575
Aug 15, 2024	30.33	30.68	30.33	30.67	30.59	2.20%	250,903
Aug 14, 2024	29.97	30.08	29.80	30.01	29.93	0.40%	102,841
Aug 13, 2024	29.66	29.92	29.60	29.89	29.81	1.01%	225,319
Aug 12, 2024	29.64	29.73	29.43	29.59	29.51	0.03%	433,321
Aug 9, 2024	29.41	29.68	29.34	29.58	29.50	0.17%	126,034
Aug 8, 2024	28.99	29.53	28.99	29.53	29.45	2.64%	388,330
Aug 7, 2024	29.49	29.55	28.73	28.77	28.69	-0.79%	135,410
Aug 6, 2024	28.89	29.42	28.79	29.00	28.92	0.76%	136,889