FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	35.03	35.22	34.98	35.14	35.14	0.59%	31,010
Nov 26, 2025	34.83	35.03	34.76	34.94	34.94	0.58%	106,406
Nov 25, 2025	34.35	34.77	34.20	34.74	34.74	1.29%	72,610
Nov 24, 2025	34.19	34.35	34.05	34.29	34.29	0.62%	135,194
Nov 21, 2025	33.78	34.26	33.61	34.08	34.08	1.16%	161,165
Nov 20, 2025	34.67	34.85	33.63	33.69	33.69	-1.36%	157,596
Nov 19, 2025	34.19	34.30	34.01	34.15	34.15	0.08%	94,618
Nov 18, 2025	34.12	34.31	33.92	34.13	34.12	-0.25%	93,274
Nov 17, 2025	34.64	34.78	34.06	34.21	34.21	-1.53%	84,611
Nov 14, 2025	34.61	35.08	34.58	34.74	34.74	-0.39%	140,042
Nov 13, 2025	35.26	35.38	34.83	34.88	34.88	-1.46%	95,857
Nov 12, 2025	35.54	35.55	35.38	35.39	35.39	0.02%	58,966
Nov 11, 2025	35.30	35.48	35.17	35.39	35.39	0.24%	117,382
Nov 10, 2025	35.32	35.35	34.95	35.30	35.30	1.06%	88,211
Nov 7, 2025	34.85	34.99	34.43	34.93	34.93	0.18%	169,672
Nov 6, 2025	35.16	35.16	34.67	34.87	34.87	-1.02%	707,439
Nov 5, 2025	35.13	35.34	35.07	35.23	35.23	-0.21%	93,819
Nov 4, 2025	35.42	35.50	35.24	35.30	35.30	-1.16%	97,243
Nov 3, 2025	35.70	35.74	35.26	35.72	35.72	0.25%	189,103
Oct 31, 2025	35.63	35.71	35.42	35.63	35.63	-0.22%	92,859
Oct 30, 2025	35.75	36.06	35.67	35.70	35.70	-0.85%	120,867
Oct 29, 2025	36.27	36.29	35.83	36.01	36.01	-0.92%	75,598
Oct 28, 2025	36.43	36.45	36.30	36.35	36.35	-0.65%	90,119
Oct 27, 2025	36.60	36.61	36.48	36.58	36.58	0.57%	107,521
Oct 24, 2025	36.63	36.65	36.35	36.38	36.38	-0.05%	123,376
Oct 23, 2025	36.12	36.47	36.12	36.39	36.39	1.04%	116,869
Oct 22, 2025	36.20	36.23	35.91	36.02	36.02	-0.56%	121,050
Oct 21, 2025	35.98	36.30	35.97	36.22	36.22	0.14%	394,475
Oct 20, 2025	36.04	36.23	35.98	36.17	36.17	0.91%	90,195
Oct 17, 2025	35.70	35.94	35.55	35.84	35.84	0.23%	91,467
Oct 16, 2025	36.19	36.19	35.56	35.76	35.76	-0.84%	84,241
Oct 15, 2025	36.29	36.44	35.85	36.06	36.06	0.20%	108,236
Oct 14, 2025	35.51	36.21	35.51	35.99	35.99	0.27%	135,302
Oct 13, 2025	35.79	35.97	35.75	35.90	35.90	1.40%	62,046
Oct 10, 2025	36.41	36.46	35.37	35.40	35.40	-2.41%	105,337
Oct 9, 2025	36.52	36.54	36.16	36.28	36.27	-0.62%	90,165
Oct 8, 2025	36.35	36.55	36.26	36.50	36.50	0.83%	137,899
Oct 7, 2025	36.49	36.49	36.03	36.20	36.20	-0.71%	181,455
Oct 6, 2025	36.44	36.57	36.32	36.46	36.46	0.57%	82,116
Oct 3, 2025	36.32	36.50	36.21	36.26	36.26	0.04%	117,985
Oct 2, 2025	36.18	36.28	35.96	36.24	36.24	0.38%	97,644
Oct 1, 2025	35.74	36.12	35.74	36.10	36.10	0.54%	188,064
Sep 30, 2025	36.03	36.07	35.67	35.91	35.91	-0.50%	125,490
Sep 29, 2025	36.20	36.23	35.91	36.09	36.09	0.33%	989,439
Sep 26, 2025	35.77	36.01	35.77	35.97	35.97	0.75%	56,935
Sep 25, 2025	35.66	35.75	35.55	35.70	35.70	-0.68%	113,311
Sep 24, 2025	36.16	36.19	35.88	35.95	35.92	-0.36%	99,269
Sep 23, 2025	36.16	36.38	35.97	36.08	36.05	-0.20%	257,554
Sep 22, 2025	35.99	36.20	35.88	36.15	36.12	0.32%	95,345
Sep 19, 2025	36.16	36.16	35.90	36.03	36.01	-0.01%	105,580