FTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.49	24.50	24.43	24.46	24.46	-0.04%	1,897,862
Sep 21, 2026	24.48	24.51	24.46	24.47	24.47	0.18%	122,818
Sep 18, 2026	24.42	24.44	24.42	24.43	24.43	-0.43%	157,210
Sep 17, 2026	24.50	24.55	24.45	24.53	24.53	0.59%	196,863
Sep 16, 2026	24.41	24.46	24.38	24.39	24.39	0.08%	158,613
Sep 15, 2026	24.39	24.42	24.34	24.37	24.37	-0.43%	833,062
Sep 14, 2026	24.47	24.50	24.42	24.47	24.47	0.06%	125,195
Sep 11, 2026	24.53	24.53	24.45	24.46	24.46	-0.12%	202,571
Sep 10, 2026	24.49	24.53	24.48	24.49	24.49	-0.51%	134,635
Sep 9, 2026	24.64	24.66	24.59	24.61	24.61	-0.20%	137,073
Sep 8, 2026	24.66	24.68	24.65	24.66	24.66	-0.06%	77,685
Sep 4, 2026	24.81	24.81	24.67	24.68	24.68	-0.12%	100,366
Sep 3, 2026	24.70	24.73	24.69	24.71	24.71	0.16%	130,868
Sep 2, 2026	24.60	24.70	24.58	24.67	24.67	-	360,546
Sep 1, 2026	24.71	24.71	24.65	24.67	24.67	-0.12%	227,479
Aug 31, 2026	24.82	24.82	24.68	24.70	24.70	-0.12%	77,280
Aug 28, 2026	24.88	24.88	24.81	24.82	24.73	-0.32%	346,837
Aug 27, 2026	25.01	25.01	24.89	24.90	24.81	0.02%	536,691
Aug 26, 2026	24.89	24.89	24.86	24.89	24.80	-0.04%	652,401
Aug 25, 2026	24.83	24.91	24.83	24.90	24.81	0.48%	97,018
Aug 24, 2026	24.82	24.82	24.78	24.78	24.69	0.08%	89,242
Aug 21, 2026	24.76	24.79	24.75	24.76	24.67	-0.12%	69,389
Aug 20, 2026	24.74	24.82	24.74	24.79	24.70	-0.20%	149,718
Aug 19, 2026	24.82	24.86	24.80	24.84	24.75	0.32%	103,517
Aug 18, 2026	24.73	24.77	24.71	24.76	24.67	0.04%	134,701
Aug 17, 2026	24.79	24.82	24.74	24.75	24.66	-0.26%	134,133
Aug 14, 2026	24.88	24.88	24.80	24.82	24.73	-0.18%	49,704
Aug 13, 2026	24.82	24.87	24.82	24.86	24.77	0.36%	203,617
Aug 12, 2026	24.78	24.79	24.76	24.77	24.68	0.10%	124,092
Aug 11, 2026	24.75	24.77	24.74	24.75	24.66	-	114,811
Aug 10, 2026	24.79	24.79	24.74	24.75	24.66	-0.30%	69,506
Aug 7, 2026	24.83	24.83	24.79	24.82	24.73	0.12%	50,529
Aug 6, 2026	24.78	24.81	24.76	24.79	24.70	-0.16%	99,201
Aug 5, 2026	24.85	24.85	24.80	24.83	24.74	0.04%	127,752
Aug 4, 2026	24.80	24.82	24.77	24.82	24.73	0.40%	155,026
Aug 3, 2026	24.70	24.73	24.69	24.72	24.63	0.08%	64,685
Jul 31, 2026	24.70	24.70	24.65	24.70	24.61	-0.08%	49,922
Jul 30, 2026	24.90	24.90	24.79	24.82	24.63	0.02%	189,882
Jul 29, 2026	24.85	24.88	24.79	24.82	24.63	-0.26%	83,436
Jul 28, 2026	24.83	24.88	24.83	24.88	24.69	0.28%	114,245
Jul 27, 2026	24.82	24.82	24.78	24.81	24.62	0.18%	58,100
Jul 24, 2026	24.78	24.80	24.75	24.77	24.58	0.08%	83,987
Jul 23, 2026	24.75	24.76	24.73	24.75	24.56	-0.24%	434,772
Jul 22, 2026	24.83	24.85	24.79	24.81	24.62	-0.22%	66,045
Jul 21, 2026	25.00	25.00	24.85	24.86	24.67	-0.24%	58,110
Jul 20, 2026	25.06	25.06	24.87	24.92	24.73	-0.23%	417,997
Jul 17, 2026	25.02	25.02	24.97	24.98	24.79	0.09%	27,514
Jul 16, 2026	24.93	24.96	24.91	24.96	24.77	-0.06%	54,089
Jul 15, 2026	24.94	24.99	24.92	24.97	24.78	0.26%	30,390
Jul 14, 2026	24.87	24.93	24.87	24.91	24.72	0.14%	119,364