FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	31.91	32.12	31.85	32.00	31.97	-0.81%	262,815
Feb 11, 2025	32.35	32.35	32.13	32.26	32.23	-0.74%	185,302
Feb 10, 2025	32.63	32.63	32.40	32.50	32.47	-	179,768
Feb 7, 2025	32.75	32.80	32.40	32.50	32.47	-0.55%	213,608
Feb 6, 2025	32.70	32.76	32.50	32.68	32.65	0.09%	269,506
Feb 5, 2025	32.40	32.65	32.24	32.65	32.62	1.05%	286,055
Feb 4, 2025	32.23	32.44	32.20	32.31	32.28	-0.09%	298,670
Feb 3, 2025	32.01	32.47	31.86	32.34	32.31	-0.37%	431,911
Jan 31, 2025	32.83	32.84	32.42	32.46	32.43	-1.31%	243,263
Jan 30, 2025	32.82	32.95	32.68	32.89	32.86	0.55%	325,025
Jan 29, 2025	32.85	32.85	32.58	32.71	32.68	-0.40%	236,571
Jan 28, 2025	32.75	32.92	32.53	32.84	32.81	0.49%	226,751
Jan 27, 2025	32.69	32.80	32.52	32.68	32.65	-1.57%	368,512
Jan 24, 2025	33.35	33.35	33.13	33.20	33.17	-0.30%	195,183
Jan 23, 2025	33.22	33.30	33.05	33.30	33.27	0.15%	240,468
Jan 22, 2025	33.15	33.34	33.15	33.25	33.22	1.00%	306,761
Jan 21, 2025	32.75	32.92	32.71	32.92	32.89	1.17%	362,851
Jan 17, 2025	32.60	32.66	32.50	32.54	32.51	0.53%	423,359
Jan 16, 2025	32.22	32.45	32.17	32.37	32.34	0.78%	236,391