FTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.23	24.23	24.23	24.22	24.22	0.41%	164,620
Oct 14, 2026	23.97	24.19	23.97	24.12	24.12	0.12%	292,993
Oct 13, 2026	24.18	24.19	24.02	24.09	24.09	0.12%	514,320
Oct 12, 2026	24.12	24.12	24.04	24.06	24.06	0.21%	49,239
Oct 9, 2026	23.95	24.03	23.95	24.01	24.01	-	487,988
Oct 8, 2026	23.93	24.04	23.91	24.01	24.01	0.33%	1,634,717
Oct 7, 2026	23.86	23.96	23.86	23.93	23.93	0.06%	411,069
Oct 6, 2026	23.93	23.97	23.91	23.92	23.92	-0.06%	616,960
Oct 5, 2026	23.93	23.97	23.88	23.93	23.93	-0.04%	164,027
Oct 2, 2026	24.03	24.05	23.94	23.94	23.94	-0.17%	166,511
Oct 1, 2026	23.92	24.29	23.87	23.98	23.98	0.13%	200,050
Sep 30, 2026	23.98	23.99	23.91	23.95	23.95	-0.03%	111,112
Sep 29, 2026	24.05	24.15	23.99	24.04	23.96	-0.15%	136,128
Sep 28, 2026	24.09	24.15	24.04	24.08	23.99	-0.43%	198,369
Sep 25, 2026	24.18	24.20	24.12	24.18	24.10	-0.08%	224,207
Sep 24, 2026	24.28	24.29	24.18	24.20	24.12	-0.41%	173,859
Sep 23, 2026	24.45	24.45	24.27	24.30	24.22	-0.65%	1,750,821
Sep 22, 2026	24.49	24.50	24.43	24.46	24.38	-0.04%	1,897,862
Sep 21, 2026	24.48	24.51	24.46	24.47	24.39	0.18%	122,818
Sep 18, 2026	24.42	24.44	24.42	24.43	24.34	-0.43%	157,210
Sep 17, 2026	24.50	24.55	24.45	24.53	24.45	0.59%	196,863
Sep 16, 2026	24.41	24.46	24.38	24.39	24.30	0.08%	158,621
Sep 15, 2026	24.39	24.42	24.34	24.37	24.28	-0.43%	833,062
Sep 14, 2026	24.47	24.50	24.42	24.47	24.39	0.06%	125,195
Sep 11, 2026	24.53	24.53	24.45	24.46	24.37	-0.12%	205,251
Sep 10, 2026	24.49	24.53	24.48	24.49	24.40	-0.51%	134,635
Sep 9, 2026	24.64	24.66	24.59	24.61	24.53	-0.20%	137,073
Sep 8, 2026	24.66	24.68	24.65	24.66	24.58	-0.06%	77,685
Sep 4, 2026	24.81	24.81	24.67	24.68	24.59	-0.12%	100,366
Sep 3, 2026	24.70	24.73	24.69	24.71	24.62	0.16%	130,868
Sep 2, 2026	24.60	24.70	24.58	24.67	24.58	-	360,547
Sep 1, 2026	24.71	24.71	24.65	24.67	24.58	-0.12%	227,479
Aug 31, 2026	24.82	24.82	24.68	24.70	24.61	-0.12%	77,280
Aug 28, 2026	24.88	24.88	24.81	24.82	24.64	-0.32%	346,837
Aug 27, 2026	25.01	25.01	24.89	24.90	24.72	0.02%	536,691
Aug 26, 2026	24.89	24.89	24.86	24.89	24.72	-0.04%	652,401
Aug 25, 2026	24.83	24.91	24.83	24.90	24.73	0.48%	97,018
Aug 24, 2026	24.82	24.82	24.78	24.78	24.61	0.08%	89,242
Aug 21, 2026	24.76	24.79	24.75	24.76	24.59	-0.12%	69,389
Aug 20, 2026	24.74	24.82	24.74	24.79	24.62	-0.20%	149,718
Aug 19, 2026	24.82	24.86	24.80	24.84	24.67	0.32%	103,517
Aug 18, 2026	24.73	24.77	24.71	24.76	24.59	0.04%	134,701
Aug 17, 2026	24.79	24.82	24.74	24.75	24.58	-0.26%	134,133
Aug 14, 2026	24.88	24.88	24.80	24.82	24.64	-0.18%	49,704
Aug 13, 2026	24.82	24.87	24.82	24.86	24.69	0.36%	203,617
Aug 12, 2026	24.78	24.79	24.76	24.77	24.60	0.10%	124,092
Aug 11, 2026	24.75	24.77	24.74	24.75	24.57	-	114,811
Aug 10, 2026	24.79	24.79	24.74	24.75	24.57	-0.30%	69,506
Aug 7, 2026	24.83	24.83	24.79	24.82	24.65	0.12%	50,529
Aug 6, 2026	24.78	24.81	24.76	24.79	24.62	-0.16%	99,201