FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	35.57	35.94	35.57	35.91	35.91	1.48%	89,501
Feb 24, 2026	35.16	35.46	35.02	35.39	35.39	0.70%	82,751
Feb 23, 2026	35.62	35.62	35.01	35.14	35.14	-1.49%	129,246
Feb 20, 2026	35.53	35.85	35.46	35.67	35.67	0.11%	77,759
Feb 19, 2026	35.64	35.67	35.38	35.63	35.63	-0.13%	293,036
Feb 18, 2026	35.41	35.84	35.41	35.68	35.68	1.35%	173,629
Feb 17, 2026	35.18	35.36	34.90	35.21	35.21	-0.11%	134,089
Feb 13, 2026	34.92	35.48	34.92	35.24	35.24	1.04%	137,895
Feb 12, 2026	35.63	35.65	34.81	34.88	34.88	-2.06%	253,155
Feb 11, 2026	35.85	35.85	35.25	35.62	35.62	-0.04%	154,090
Feb 10, 2026	35.86	36.01	35.59	35.63	35.63	-0.73%	127,843
Feb 9, 2026	35.69	36.00	35.63	35.89	35.89	0.77%	133,304
Feb 6, 2026	35.12	35.63	35.12	35.62	35.62	2.53%	191,288
Feb 5, 2026	35.00	35.26	34.69	34.74	34.74	-1.53%	188,693
Feb 4, 2026	35.40	35.48	35.02	35.28	35.28	-0.87%	249,775
Feb 3, 2026	36.07	36.07	35.26	35.59	35.59	-1.30%	133,585
Feb 2, 2026	35.91	36.20	35.84	36.06	36.06	0.62%	82,848
Jan 30, 2026	36.10	36.24	35.73	35.84	35.84	-1.51%	118,608