FTIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.04	28.40	28.04	28.28	28.28	0.77%	1,587
May 21, 2026	28.19	28.19	28.06	28.06	28.06	-0.58%	327
May 20, 2026	28.13	28.27	28.13	28.22	28.22	-0.09%	653
May 19, 2026	28.29	28.35	28.25	28.25	28.25	-0.21%	434
May 18, 2026	28.24	28.31	28.21	28.31	28.31	0.49%	1,212
May 15, 2026	28.06	28.17	28.01	28.17	28.17	-0.35%	1,022
May 14, 2026	28.38	28.38	28.18	28.27	28.27	0.08%	5,864
May 13, 2026	28.30	28.31	28.14	28.25	28.25	-0.28%	2,298
May 12, 2026	28.31	28.41	28.31	28.32	28.32	0.34%	899
May 11, 2026	28.14	28.23	28.02	28.23	28.23	1.54%	1,255
May 8, 2026	28.03	28.03	27.80	27.80	27.80	0.10%	2,027
May 7, 2026	28.19	28.19	27.67	27.77	27.77	-2.24%	15,186
May 6, 2026	28.52	28.52	28.25	28.41	28.41	-1.08%	10,842
May 5, 2026	28.55	28.81	28.55	28.72	28.72	0.90%	2,182
May 4, 2026	28.35	28.54	28.29	28.46	28.46	0.15%	1,823
May 1, 2026	28.42	28.42	28.42	28.42	28.42	-0.67%	255
Apr 30, 2026	28.21	28.61	28.21	28.61	28.61	1.33%	1,491
Apr 29, 2026	28.12	28.23	28.12	28.23	28.23	1.14%	1,136
Apr 28, 2026	28.13	28.13	27.75	27.92	27.92	-0.04%	2,553
Apr 27, 2026	27.80	27.93	27.80	27.93	27.93	0.32%	336
Apr 24, 2026	27.88	27.88	27.71	27.84	27.84	0.20%	972
Apr 23, 2026	27.65	27.83	27.64	27.78	27.78	1.05%	4,380
Apr 22, 2026	27.54	27.54	27.36	27.49	27.49	0.63%	2,669
Apr 21, 2026	27.38	27.38	27.18	27.32	27.32	0.56%	3,875
Apr 20, 2026	27.14	27.33	27.00	27.17	27.17	0.33%	6,423
Apr 17, 2026	26.91	27.14	26.82	27.08	27.08	-0.57%	2,016
Apr 16, 2026	27.10	27.24	27.10	27.24	27.24	0.83%	2,095
Apr 15, 2026	26.92	27.03	26.85	27.01	27.01	-0.80%	1,540
Apr 14, 2026	27.64	27.64	27.09	27.23	27.23	-1.32%	13,267
Apr 13, 2026	27.72	27.72	26.59	27.60	27.60	0.33%	2,965
Apr 10, 2026	27.63	27.63	27.42	27.50	27.50	0.03%	1,504
Apr 9, 2026	27.50	27.50	27.50	27.50	27.50	-0.34%	828
Apr 8, 2026	27.05	27.63	27.05	27.59	27.59	0.58%	7,377
Apr 7, 2026	27.28	27.49	27.26	27.43	27.43	0.86%	8,016
Apr 6, 2026	27.14	27.20	27.09	27.20	27.20	0.26%	5,279
Apr 2, 2026	27.26	29.25	27.11	27.13	27.13	0.32%	7,448
Apr 1, 2026	27.18	27.19	26.93	27.04	27.04	-0.46%	10,831
Mar 31, 2026	27.49	27.49	27.10	27.17	27.17	0.42%	3,709
Mar 30, 2026	27.90	27.90	27.05	27.05	27.05	-0.99%	20,504
Mar 27, 2026	27.34	27.42	27.25	27.33	27.33	0.32%	4,180
Mar 26, 2026	27.33	27.33	27.24	27.24	27.24	0.13%	693
Mar 25, 2026	27.12	27.31	27.12	27.27	27.20	1.10%	2,260
Mar 24, 2026	27.05	27.11	26.97	26.97	26.91	1.71%	4,254
Mar 23, 2026	26.64	26.64	26.52	26.52	26.45	1.31%	631
Mar 20, 2026	26.17	26.17	26.17	26.17	26.11	-1.05%	233
Mar 19, 2026	26.57	26.57	26.45	26.45	26.39	0.28%	1,770
Mar 18, 2026	26.57	26.57	26.32	26.38	26.32	-0.37%	5,632
Mar 17, 2026	26.61	26.64	26.47	26.48	26.41	0.75%	4,368
Mar 16, 2026	26.40	26.49	26.26	26.28	26.22	0.48%	2,636
Mar 13, 2026	26.21	26.25	26.15	26.15	26.09	-0.32%	15,114