FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.43	39.60	39.39	39.56	39.56	0.79%	127,355
Aug 20, 2026	39.43	39.59	39.24	39.25	39.25	-0.76%	292,942
Aug 19, 2026	39.64	39.77	39.48	39.55	39.55	0.48%	159,128
Aug 18, 2026	39.57	39.67	39.31	39.36	39.36	-0.88%	152,416
Aug 17, 2026	39.93	39.95	39.68	39.71	39.71	-0.52%	159,889
Aug 14, 2026	40.07	40.07	39.88	39.92	39.92	-0.17%	76,929
Aug 13, 2026	39.95	40.03	39.80	39.99	39.99	0.20%	88,716
Aug 12, 2026	40.12	40.12	39.85	39.91	39.91	0.05%	72,562
Aug 11, 2026	40.05	40.10	39.83	39.89	39.89	-0.23%	73,779
Aug 10, 2026	39.87	40.10	39.82	39.98	39.98	0.65%	112,265
Aug 7, 2026	39.69	39.76	39.49	39.72	39.72	0.73%	46,111
Aug 6, 2026	39.36	39.60	39.32	39.44	39.44	-0.22%	91,287
Aug 5, 2026	39.87	39.87	39.46	39.52	39.52	-0.06%	97,619
Aug 4, 2026	39.17	39.63	39.11	39.55	39.55	1.91%	136,975
Aug 3, 2026	38.54	38.87	38.52	38.81	38.81	1.35%	195,489
Jul 31, 2026	38.45	38.45	37.97	38.29	38.29	0.31%	86,273
Jul 30, 2026	38.09	38.18	37.68	38.17	38.17	0.98%	79,340
Jul 29, 2026	37.91	38.42	37.73	37.80	37.80	-0.26%	64,140
Jul 28, 2026	37.69	38.03	37.51	37.90	37.90	0.38%	77,345
Jul 27, 2026	37.77	37.95	37.54	37.76	37.76	1.26%	91,876
Jul 24, 2026	37.31	37.59	37.22	37.29	37.29	0.02%	70,227
Jul 23, 2026	37.36	37.48	37.15	37.28	37.28	-0.74%	161,749
Jul 22, 2026	37.64	37.81	37.51	37.56	37.56	-0.54%	111,315
Jul 21, 2026	37.73	37.84	37.59	37.77	37.77	0.76%	161,114
Jul 20, 2026	37.62	37.73	37.48	37.48	37.48	-0.03%	109,871
Jul 17, 2026	37.50	37.71	37.39	37.49	37.49	-1.30%	92,846
Jul 16, 2026	37.77	38.02	37.75	37.98	37.98	0.51%	118,657
Jul 15, 2026	37.94	38.05	37.79	37.79	37.79	-0.15%	56,069
Jul 14, 2026	37.71	38.65	37.71	37.85	37.85	0.05%	108,190
Jul 13, 2026	37.97	38.06	37.73	37.83	37.83	-0.52%	118,338
Jul 10, 2026	38.27	38.27	37.94	38.03	38.03	-0.03%	82,054
Jul 9, 2026	37.66	38.08	37.38	38.04	38.04	1.00%	85,484
Jul 8, 2026	37.79	37.79	37.34	37.66	37.66	-1.02%	92,056
Jul 7, 2026	38.41	38.41	38.00	38.05	38.05	-0.34%	220,785
Jul 6, 2026	37.81	38.22	37.81	38.18	38.18	1.03%	139,173
Jul 2, 2026	37.67	37.90	37.54	37.79	37.79	0.67%	71,573
Jul 1, 2026	37.18	37.77	37.18	37.54	37.54	1.45%	185,304
Jun 30, 2026	36.80	37.48	36.76	37.00	37.00	0.47%	97,359
Jun 29, 2026	36.98	37.19	36.81	36.83	36.83	0.24%	146,037
Jun 26, 2026	36.31	36.87	36.31	36.74	36.74	1.12%	66,638
Jun 25, 2026	36.72	36.93	36.31	36.34	36.34	-0.76%	113,737
Jun 24, 2026	36.57	36.95	36.55	36.61	36.61	0.34%	106,415
Jun 23, 2026	36.70	36.73	36.45	36.49	36.49	-0.71%	257,980
Jun 22, 2026	36.89	37.11	36.63	36.75	36.75	-0.65%	146,479
Jun 18, 2026	37.22	37.22	36.88	36.99	36.99	0.41%	79,975
Jun 17, 2026	37.36	37.55	36.78	36.84	36.84	-1.44%	173,602
Jun 16, 2026	37.56	37.62	37.35	37.38	37.38	-0.37%	163,261
Jun 15, 2026	37.52	37.69	37.43	37.52	37.52	1.29%	133,358
Jun 12, 2026	37.08	37.14	36.77	37.04	37.04	0.50%	69,938
Jun 11, 2026	36.45	36.96	36.29	36.86	36.86	1.36%	76,546