FTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.45	24.54	24.45	24.51	24.51	0.25%	142,397
Nov 4, 2026	24.41	24.49	24.39	24.45	24.45	0.33%	104,522
Nov 3, 2026	24.48	24.48	24.32	24.37	24.37	-0.20%	60,662
Nov 2, 2026	24.47	24.56	24.41	24.42	24.42	-0.04%	223,805
Oct 30, 2026	24.42	24.50	24.37	24.43	24.43	0.35%	135,223
Oct 29, 2026	24.44	24.50	24.40	24.45	24.35	0.31%	158,851
Oct 28, 2026	24.42	24.43	24.37	24.37	24.27	-0.12%	174,763
Oct 27, 2026	24.38	24.44	24.37	24.40	24.30	0.04%	434,538
Oct 26, 2026	24.40	24.42	24.38	24.39	24.29	0.08%	65,101
Oct 23, 2026	24.39	24.40	24.36	24.37	24.27	-0.06%	156,620
Oct 22, 2026	24.28	24.54	24.28	24.39	24.29	0.68%	203,299
Oct 21, 2026	24.29	24.31	24.21	24.22	24.12	0.08%	139,476
Oct 20, 2026	24.20	24.25	24.19	24.20	24.10	0.08%	103,078
Oct 19, 2026	24.22	24.25	24.17	24.18	24.08	-0.33%	80,665
Oct 16, 2026	24.21	24.29	24.20	24.26	24.16	0.17%	130,681
Oct 15, 2026	24.25	24.27	24.20	24.22	24.12	0.41%	164,620
Oct 14, 2026	23.97	24.19	23.97	24.12	24.02	0.12%	292,993
Oct 13, 2026	24.18	24.19	24.02	24.09	23.99	0.12%	514,944
Oct 12, 2026	24.12	24.12	24.04	24.06	23.96	0.21%	49,239
Oct 9, 2026	23.95	24.03	23.95	24.01	23.91	-	487,989
Oct 8, 2026	23.93	24.04	23.91	24.01	23.91	0.33%	1,634,717
Oct 7, 2026	23.86	23.96	23.86	23.93	23.83	0.06%	411,071
Oct 6, 2026	23.93	23.97	23.91	23.92	23.82	-0.06%	616,962
Oct 5, 2026	23.93	23.97	23.88	23.93	23.83	-0.04%	164,028
Oct 2, 2026	24.03	24.05	23.94	23.94	23.84	-0.17%	166,512
Oct 1, 2026	23.92	24.29	23.87	23.98	23.88	0.13%	200,051
Sep 30, 2026	23.98	23.99	23.91	23.95	23.85	-0.03%	111,112
Sep 29, 2026	24.05	24.15	23.99	24.04	23.86	-0.15%	136,128
Sep 28, 2026	24.09	24.15	24.04	24.08	23.90	-0.43%	198,369
Sep 25, 2026	24.18	24.20	24.12	24.18	24.00	-0.08%	224,207
Sep 24, 2026	24.28	24.29	24.18	24.20	24.02	-0.41%	173,859
Sep 23, 2026	24.45	24.45	24.27	24.30	24.12	-0.65%	1,750,821
Sep 22, 2026	24.49	24.50	24.43	24.46	24.28	-0.04%	1,897,862
Sep 21, 2026	24.48	24.51	24.46	24.47	24.29	0.18%	122,818
Sep 18, 2026	24.42	24.44	24.42	24.43	24.24	-0.43%	157,210
Sep 17, 2026	24.50	24.55	24.45	24.53	24.35	0.59%	196,863
Sep 16, 2026	24.41	24.46	24.38	24.39	24.20	0.08%	158,621
Sep 15, 2026	24.39	24.42	24.34	24.37	24.18	-0.43%	833,062
Sep 14, 2026	24.47	24.50	24.42	24.47	24.29	0.06%	125,195
Sep 11, 2026	24.53	24.53	24.45	24.46	24.27	-0.12%	205,251
Sep 10, 2026	24.49	24.53	24.48	24.49	24.30	-0.51%	134,635
Sep 9, 2026	24.64	24.66	24.59	24.61	24.43	-0.20%	137,073
Sep 8, 2026	24.66	24.68	24.65	24.66	24.48	-0.06%	77,685
Sep 4, 2026	24.81	24.81	24.67	24.68	24.49	-0.12%	100,366
Sep 3, 2026	24.70	24.73	24.69	24.71	24.52	0.16%	130,868
Sep 2, 2026	24.60	24.70	24.58	24.67	24.48	-	360,547
Sep 1, 2026	24.71	24.71	24.65	24.67	24.48	-0.12%	227,479
Aug 31, 2026	24.82	24.82	24.68	24.70	24.51	-0.12%	77,280
Aug 28, 2026	24.88	24.88	24.81	24.82	24.54	-0.32%	346,837
Aug 27, 2026	25.01	25.01	24.89	24.90	24.62	0.02%	536,691