FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.17	32.17	31.31	31.42	31.42	-2.12%	376,564
Feb 20, 2025	32.36	32.36	31.87	32.10	32.10	-0.83%	142,431
Feb 19, 2025	32.45	32.45	32.27	32.37	32.37	-0.52%	175,046
Feb 18, 2025	32.49	32.54	32.34	32.54	32.54	0.49%	191,858
Feb 14, 2025	32.40	32.43	32.29	32.38	32.38	0.15%	108,787
Feb 13, 2025	32.16	32.33	32.04	32.33	32.33	1.03%	261,624
Feb 12, 2025	31.91	32.12	31.85	32.00	32.00	-0.81%	262,815
Feb 11, 2025	32.35	32.35	32.13	32.26	32.26	-0.74%	185,302
Feb 10, 2025	32.63	32.63	32.40	32.50	32.50	-	179,768
Feb 7, 2025	32.75	32.80	32.40	32.50	32.50	-0.55%	213,608
Feb 6, 2025	32.70	32.76	32.50	32.68	32.68	0.09%	269,506
Feb 5, 2025	32.40	32.65	32.24	32.65	32.65	1.05%	286,055
Feb 4, 2025	32.23	32.44	32.20	32.31	32.31	-0.09%	298,670
Feb 3, 2025	32.01	32.47	31.86	32.34	32.34	-0.37%	431,911
Jan 31, 2025	32.83	32.84	32.42	32.46	32.46	-1.31%	243,263
Jan 30, 2025	32.82	32.95	32.68	32.89	32.89	0.55%	325,025
Jan 29, 2025	32.85	32.85	32.58	32.71	32.71	-0.40%	236,571
Jan 28, 2025	32.75	32.92	32.53	32.84	32.84	0.49%	226,751
Jan 27, 2025	32.69	32.80	32.52	32.68	32.68	-1.57%	368,512
Jan 24, 2025	33.35	33.35	33.13	33.20	33.20	-0.30%	195,183
Jan 23, 2025	33.22	33.30	33.05	33.30	33.30	0.15%	240,468
Jan 22, 2025	33.15	33.34	33.15	33.25	33.25	1.00%	306,761
Jan 21, 2025	32.75	32.92	32.71	32.92	32.92	1.17%	362,851
Jan 17, 2025	32.60	32.66	32.50	32.54	32.54	0.53%	423,359
Jan 16, 2025	32.22	32.45	32.17	32.37	32.37	0.78%	236,391
Jan 15, 2025	32.15	32.20	32.00	32.12	32.12	1.48%	234,319
Jan 14, 2025	31.53	31.67	31.33	31.65	31.65	0.92%	502,031
Jan 13, 2025	31.08	31.36	31.04	31.36	31.36	0.29%	331,909
Jan 10, 2025	31.56	31.60	31.15	31.27	31.27	-1.64%	317,702
Jan 8, 2025	31.60	31.79	31.47	31.79	31.79	0.44%	351,161
Jan 7, 2025	31.80	31.83	31.50	31.65	31.65	-0.22%	415,512
Jan 6, 2025	31.80	31.97	31.64	31.72	31.72	0.03%	232,831
Jan 3, 2025	31.56	31.75	31.44	31.71	31.71	1.08%	419,091
Jan 2, 2025	31.63	31.70	31.15	31.37	31.37	-0.10%	722,169
Dec 31, 2024	31.53	31.55	31.31	31.40	31.40	-0.06%	190,872
Dec 30, 2024	31.42	31.57	31.15	31.42	31.42	-0.91%	1,296,765
Dec 27, 2024	31.79	31.87	31.48	31.71	31.71	-0.88%	144,681
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