FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	36.74	37.01	36.31	36.36	36.36	-1.44%	79,319
Jun 9, 2026	36.94	37.18	36.16	36.90	36.90	0.29%	317,538
Jun 8, 2026	36.92	37.05	36.76	36.79	36.79	0.23%	72,169
Jun 5, 2026	37.28	37.29	36.57	36.71	36.71	-1.71%	67,414
Jun 4, 2026	37.23	37.56	37.22	37.34	37.34	0.40%	140,600
Jun 3, 2026	37.22	37.27	37.07	37.20	37.20	-0.75%	74,386
Jun 2, 2026	37.59	37.68	37.23	37.48	37.47	-0.93%	99,569
Jun 1, 2026	37.57	37.92	37.45	37.83	37.83	1.00%	77,110
May 29, 2026	37.20	37.50	37.20	37.45	37.45	1.19%	49,594
May 28, 2026	36.66	37.08	36.58	37.01	37.01	0.76%	77,176
May 27, 2026	36.87	37.07	36.72	36.73	36.73	-0.68%	58,527
May 26, 2026	36.99	37.07	36.83	36.98	36.98	0.71%	77,741
May 22, 2026	36.70	36.88	36.59	36.72	36.72	0.69%	113,468
May 21, 2026	36.20	36.48	36.13	36.47	36.47	0.07%	78,622
May 20, 2026	36.04	36.45	35.90	36.44	36.44	1.19%	103,040
May 19, 2026	36.26	36.34	36.01	36.01	36.01	-0.91%	104,361
May 18, 2026	36.12	36.47	36.07	36.34	36.34	0.64%	60,059
May 15, 2026	36.15	36.28	36.02	36.11	36.11	-0.47%	146,374
May 14, 2026	36.04	36.36	35.93	36.28	36.28	0.92%	63,283