FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.28	36.47	35.98	36.00	36.00	-0.48%	74,984
May 6, 2026	36.14	36.23	35.90	36.17	36.17	0.67%	121,119
May 5, 2026	36.17	36.95	35.84	35.93	35.93	-0.08%	72,052
May 4, 2026	35.96	36.29	35.85	35.96	35.96	-0.14%	88,759
May 1, 2026	36.24	36.72	36.00	36.01	36.01	-0.14%	102,983
Apr 30, 2026	35.81	36.12	35.64	36.06	36.06	0.73%	77,186
Apr 29, 2026	35.92	35.92	35.60	35.80	35.80	-0.39%	64,606
Apr 28, 2026	36.23	36.35	35.90	35.94	35.94	-1.15%	96,682
Apr 27, 2026	36.21	36.46	36.21	36.36	36.36	0.05%	107,303
Apr 24, 2026	36.22	36.37	36.00	36.34	36.34	0.53%	198,008
Apr 23, 2026	36.53	36.53	35.81	36.15	36.15	-1.62%	75,873
Apr 22, 2026	36.84	36.93	36.65	36.75	36.75	0.51%	50,763
Apr 21, 2026	36.90	37.04	36.53	36.56	36.56	-0.63%	144,579
Apr 20, 2026	36.65	36.84	36.59	36.79	36.79	0.14%	91,557
Apr 17, 2026	36.43	36.87	36.43	36.74	36.74	1.18%	71,300
Apr 16, 2026	36.34	36.42	36.17	36.31	36.31	0.36%	104,780
Apr 15, 2026	35.91	36.22	35.88	36.18	36.18	1.06%	86,720
Apr 14, 2026	35.61	35.85	35.56	35.80	35.80	0.89%	103,500
Apr 13, 2026	34.98	35.50	34.96	35.49	35.49	1.35%	87,420
Apr 10, 2026	35.35	35.35	34.94	35.01	35.01	-1.01%	67,061
Apr 9, 2026	35.38	35.43	35.06	35.37	35.37	-0.25%	116,422
Apr 8, 2026	35.51	35.60	35.28	35.46	35.46	2.66%	98,231
Apr 7, 2026	34.48	34.57	34.23	34.54	34.54	-0.26%	160,857
Apr 6, 2026	34.41	34.66	34.41	34.63	34.63	0.74%	160,992
Apr 2, 2026	33.77	34.71	33.77	34.37	34.37	0.27%	100,158
Apr 1, 2026	34.19	34.50	34.10	34.28	34.28	0.69%	225,041
Mar 31, 2026	33.50	34.09	33.45	34.05	34.05	2.76%	163,247
Mar 30, 2026	33.48	33.58	33.00	33.13	33.13	0.06%	404,445
Mar 27, 2026	33.53	33.55	33.10	33.11	33.11	-1.96%	124,246
Mar 26, 2026	34.13	34.42	33.72	33.77	33.77	-1.80%	86,084
Mar 25, 2026	34.49	34.65	34.14	34.39	34.39	0.51%	98,499
Mar 24, 2026	34.35	34.49	34.08	34.22	34.22	-0.90%	95,027
Mar 23, 2026	34.53	34.91	34.46	34.53	34.53	1.37%	59,815
Mar 20, 2026	34.41	34.41	33.87	34.06	34.06	-1.32%	155,619
Mar 19, 2026	34.19	34.67	34.19	34.52	34.52	-0.12%	184,908
Mar 18, 2026	34.83	34.98	34.56	34.56	34.56	-1.38%	49,411
Mar 17, 2026	35.09	35.45	35.04	35.04	35.04	0.24%	466,971
Mar 16, 2026	34.84	35.19	34.84	34.96	34.96	1.00%	134,925
Mar 13, 2026	34.81	35.02	34.52	34.61	34.61	-0.06%	207,352
Mar 12, 2026	34.88	35.06	34.63	34.63	34.63	-1.91%	179,052
Mar 11, 2026	35.58	35.58	35.10	35.31	35.31	-0.51%	61,453
Mar 10, 2026	35.74	35.94	35.38	35.49	35.49	-0.86%	93,476
Mar 9, 2026	35.24	35.87	34.91	35.80	35.79	0.62%	210,028
Mar 6, 2026	35.41	35.69	35.27	35.58	35.58	-0.90%	97,653
Mar 5, 2026	36.01	36.23	35.66	35.90	35.90	-0.37%	281,200
Mar 4, 2026	35.89	36.10	35.64	36.03	36.03	1.05%	147,247
Mar 3, 2026	35.44	35.84	35.05	35.66	35.66	-0.94%	302,328
Mar 2, 2026	35.71	36.17	35.71	36.00	36.00	-0.14%	91,851
Feb 27, 2026	35.76	36.06	35.65	36.05	36.05	0.17%	87,773
Feb 26, 2026	35.79	36.07	35.67	35.99	35.99	0.22%	92,860