FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	29.76	30.05	29.65	29.93	29.93	0.30%	168,934
Apr 24, 2025	29.07	29.84	29.07	29.84	29.84	3.25%	206,579
Apr 23, 2025	29.30	29.68	28.83	28.90	28.90	1.69%	204,731
Apr 22, 2025	27.97	28.50	27.94	28.42	28.42	2.90%	132,187
Apr 21, 2025	28.14	28.14	27.34	27.62	27.62	-2.95%	139,743
Apr 17, 2025	28.53	28.67	28.27	28.46	28.46	0.25%	336,281
Apr 16, 2025	28.64	28.83	28.09	28.39	28.39	-1.76%	195,041
Apr 15, 2025	28.87	29.15	28.84	28.90	28.90	0.21%	334,798
Apr 14, 2025	29.17	29.17	28.61	28.84	28.84	0.87%	217,737
Apr 11, 2025	28.05	29.41	27.93	28.59	28.59	1.49%	334,790
Apr 10, 2025	28.65	28.68	27.39	28.17	28.17	-3.16%	228,057
Apr 9, 2025	26.44	29.26	26.41	29.09	29.09	9.28%	257,330
Apr 8, 2025	27.75	27.95	26.24	26.62	26.62	-1.15%	410,983
Apr 7, 2025	26.16	27.66	25.74	26.93	26.93	-0.15%	402,437
Apr 4, 2025	27.79	27.93	26.96	26.97	26.97	-5.93%	469,522
Apr 3, 2025	28.92	29.28	28.63	28.67	28.67	-5.03%	368,670
Apr 2, 2025	29.48	30.33	29.48	30.19	30.19	1.14%	124,460
Apr 1, 2025	29.61	29.95	29.45	29.85	29.85	0.34%	238,027
Mar 31, 2025	29.31	29.81	29.04	29.75	29.75	0.47%	154,951
Mar 28, 2025	30.14	30.14	29.48	29.61	29.61	-1.82%	1,014,225
Mar 27, 2025	30.30	30.37	30.02	30.16	30.16	-0.56%	109,596
Mar 26, 2025	30.72	30.76	30.24	30.33	30.31	-1.21%	107,764
Mar 25, 2025	30.62	30.74	30.54	30.70	30.68	0.62%	85,463
Mar 24, 2025	30.23	30.60	30.23	30.51	30.49	1.97%	202,786
Mar 21, 2025	29.63	29.95	29.56	29.92	29.90	-	137,339
Mar 20, 2025	29.91	30.25	29.86	29.92	29.90	-0.73%	137,473
Mar 19, 2025	29.78	30.31	29.72	30.14	30.12	1.62%	116,923
Mar 18, 2025	29.91	29.91	29.50	29.66	29.64	-1.23%	197,514
Mar 17, 2025	29.60	30.15	29.60	30.03	30.01	1.45%	122,284
Mar 14, 2025	29.24	29.60	29.21	29.60	29.58	2.53%	534,087
Mar 13, 2025	29.32	29.32	28.79	28.87	28.85	-1.87%	118,932
Mar 12, 2025	29.61	29.62	29.17	29.42	29.40	0.79%	150,018
Mar 11, 2025	29.40	29.54	29.02	29.19	29.17	-0.48%	246,538
Mar 10, 2025	29.67	29.85	29.14	29.33	29.31	-2.72%	258,796
Mar 7, 2025	29.91	30.19	29.48	30.15	30.13	0.50%	168,541
Mar 6, 2025	30.27	30.47	29.86	30.00	29.98	-2.28%	231,931
Mar 5, 2025	30.40	30.74	30.15	30.70	30.68	1.12%	378,494
Mar 4, 2025	30.53	30.79	29.99	30.36	30.34	-1.30%	378,392
Mar 3, 2025	31.48	31.48	30.57	30.76	30.74	-1.82%	148,707
Feb 28, 2025	30.94	31.33	30.77	31.33	31.30	1.20%	799,382
Feb 27, 2025	31.51	31.52	30.90	30.96	30.94	-1.34%	259,395
Feb 26, 2025	31.47	31.66	31.27	31.38	31.35	0.80%	149,868
Feb 25, 2025	31.29	31.31	30.85	31.13	31.10	-0.61%	151,175
Feb 24, 2025	31.49	31.50	31.19	31.32	31.29	-0.32%	164,995
Feb 21, 2025	32.17	32.17	31.31	31.42	31.39	-2.12%	376,564
Feb 20, 2025	32.36	32.36	31.87	32.10	32.07	-0.83%	142,431
Feb 19, 2025	32.45	32.45	32.27	32.37	32.34	-0.52%	175,046
Feb 18, 2025	32.49	32.54	32.34	32.54	32.51	0.49%	191,858
Feb 14, 2025	32.40	32.43	32.29	32.38	32.35	0.15%	108,787
Feb 13, 2025	32.16	32.33	32.04	32.33	32.30	1.03%	261,624