FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	34.33	34.37	34.21	34.23	34.23	-0.67%	103,787
Jul 10, 2025	34.65	34.65	34.34	34.46	34.46	-0.61%	136,596
Jul 9, 2025	34.54	34.67	34.41	34.67	34.67	0.73%	444,254
Jul 8, 2025	34.45	34.46	34.26	34.42	34.42	0.09%	218,543
Jul 7, 2025	34.55	34.57	34.14	34.39	34.39	-0.55%	136,856
Jul 3, 2025	34.41	34.66	34.41	34.58	34.58	0.90%	100,475
Jul 2, 2025	34.09	34.31	34.04	34.27	34.27	0.29%	133,020
Jul 1, 2025	34.04	34.32	33.98	34.17	34.17	-0.06%	183,254
Jun 30, 2025	33.96	34.25	33.96	34.19	34.19	0.80%	93,967
Jun 27, 2025	33.82	34.12	33.73	33.92	33.92	0.83%	254,999
Jun 26, 2025	33.52	33.70	33.41	33.64	33.64	0.60%	100,400
Jun 25, 2025	33.69	33.69	33.40	33.44	33.44	-0.54%	150,606
Jun 24, 2025	33.29	33.63	33.24	33.62	33.62	1.97%	96,057
Jun 23, 2025	32.67	33.01	32.41	32.97	32.97	0.70%	211,560
Jun 20, 2025	32.98	32.98	32.62	32.74	32.74	-0.09%	396,190
Jun 18, 2025	32.90	33.09	32.76	32.77	32.77	-0.36%	78,922
Jun 17, 2025	33.14	33.22	32.82	32.89	32.89	-1.17%	176,081
Jun 16, 2025	32.99	33.34	32.99	33.28	33.28	1.80%	91,511
Jun 13, 2025	32.91	33.15	32.61	32.69	32.69	-1.98%	636,654
Jun 12, 2025	33.13	33.41	33.13	33.35	33.35	0.30%	72,689
Jun 11, 2025	33.33	33.44	33.17	33.25	33.25	-0.03%	74,202
Jun 10, 2025	33.32	33.32	33.05	33.26	33.26	-0.09%	84,930
Jun 9, 2025	33.53	33.53	33.27	33.29	33.29	-0.45%	70,396
Jun 6, 2025	33.47	33.55	33.28	33.44	33.44	0.87%	225,659
Jun 5, 2025	33.27	33.37	33.03	33.15	33.15	-0.09%	164,378
Jun 4, 2025	33.15	33.29	33.11	33.18	33.18	0.30%	95,222
Jun 3, 2025	32.75	33.11	32.68	33.08	33.08	1.24%	106,984
Jun 2, 2025	32.51	32.72	32.23	32.68	32.67	0.26%	79,970
May 30, 2025	32.59	32.65	32.25	32.59	32.59	-0.18%	78,494
May 29, 2025	32.97	32.97	32.49	32.65	32.65	0.01%	178,724
May 28, 2025	32.98	32.98	32.62	32.65	32.65	-1.01%	178,238
May 27, 2025	32.71	32.98	32.59	32.98	32.98	2.23%	96,917
May 23, 2025	32.00	32.37	32.00	32.26	32.26	-0.86%	121,257
May 22, 2025	32.55	32.74	32.40	32.54	32.54	-0.03%	113,289
May 21, 2025	32.81	33.10	32.50	32.55	32.55	-1.87%	124,973
May 20, 2025	33.21	33.30	33.03	33.17	33.17	-0.54%	143,124
May 19, 2025	32.99	33.39	32.99	33.35	33.35	0.03%	95,179
May 16, 2025	33.20	33.37	33.05	33.34	33.34	0.48%	108,273
May 15, 2025	33.03	33.18	32.86	33.18	33.18	0.45%	108,661
May 14, 2025	33.13	33.22	33.00	33.03	33.03	-0.18%	123,360
May 13, 2025	32.79	33.25	32.75	33.09	33.09	1.10%	126,658
May 12, 2025	32.62	32.73	32.37	32.73	32.73	4.07%	246,062
May 9, 2025	31.65	31.71	31.33	31.45	31.45	0.06%	178,560
May 8, 2025	31.52	31.69	31.19	31.43	31.43	0.80%	321,251
May 7, 2025	30.95	31.24	30.86	31.18	31.18	1.04%	118,044
May 6, 2025	30.81	31.16	30.80	30.86	30.86	-1.06%	142,407
May 5, 2025	30.94	31.34	30.94	31.19	31.19	0.06%	99,876
May 2, 2025	30.86	31.30	30.86	31.17	31.17	2.13%	111,500
May 1, 2025	30.58	30.88	30.50	30.52	30.52	0.96%	209,221
Apr 30, 2025	29.77	30.34	29.48	30.23	30.23	-0.26%	163,074