FTRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	13.12	13.13	13.03	13.05	13.05	-0.91%	44,629
Oct 30, 2024	13.18	13.26	13.15	13.17	13.17	-	32,200
Oct 29, 2024	13.21	13.25	13.15	13.17	13.17	-0.75%	21,500
Oct 28, 2024	13.20	13.28	13.20	13.27	13.27	-0.38%	35,520
Oct 25, 2024	13.38	13.42	13.29	13.32	13.32	-0.37%	33,311
Oct 24, 2024	13.42	13.42	13.26	13.37	13.37	-0.07%	27,900
Oct 23, 2024	13.37	13.42	13.32	13.38	13.38	-0.74%	53,300
Oct 22, 2024	13.48	13.56	13.42	13.48	13.48	0.30%	24,417
Oct 21, 2024	13.53	13.56	13.41	13.44	13.44	-0.44%	13,500
Oct 18, 2024	13.48	13.52	13.42	13.50	13.50	0.60%	26,300
Oct 17, 2024	13.46	13.46	13.40	13.42	13.42	-0.30%	20,824
Oct 16, 2024	13.44	13.54	13.44	13.46	13.46	0.45%	65,810
Oct 15, 2024	13.47	13.51	13.39	13.40	13.40	-1.54%	38,698
Oct 14, 2024	13.56	13.61	13.53	13.61	13.61	-0.58%	66,800
Oct 11, 2024	13.59	13.70	13.59	13.69	13.69	0.74%	31,900
Oct 10, 2024	13.44	13.59	13.44	13.59	13.59	1.04%	14,800
Oct 9, 2024	13.38	13.45	13.35	13.45	13.45	-0.37%	29,300
Oct 8, 2024	13.56	13.56	13.41	13.50	13.50	-1.39%	42,129
Oct 7, 2024	13.66	13.71	13.64	13.69	13.69	-0.29%	29,730
Oct 4, 2024	13.74	13.77	13.70	13.73	13.73	0.59%	16,011
Oct 3, 2024	13.63	13.68	13.56	13.65	13.65	-0.58%	26,433
Oct 2, 2024	13.76	13.85	13.70	13.73	13.73	0.51%	30,748
Oct 1, 2024	13.51	13.69	13.49	13.66	13.66	1.26%	157,900
Sep 30, 2024	13.53	13.53	13.39	13.49	13.49	-0.44%	32,530
Sep 27, 2024	13.58	13.62	13.49	13.55	13.55	0.44%	39,200
Sep 26, 2024	13.49	13.55	13.48	13.49	13.49	-0.37%	49,615
Sep 25, 2024	13.70	13.70	13.51	13.54	13.37	-1.53%	43,139
Sep 24, 2024	13.64	13.76	13.64	13.75	13.59	2.08%	58,704
Sep 23, 2024	13.41	13.54	13.41	13.47	13.31	1.05%	82,200
Sep 20, 2024	13.41	13.41	13.29	13.33	13.17	-0.52%	42,200
Sep 19, 2024	13.39	13.41	13.29	13.40	13.24	1.75%	68,900
Sep 18, 2024	13.24	13.38	13.14	13.17	13.01	-0.23%	375,520
Sep 17, 2024	13.12	13.24	13.12	13.20	13.04	0.53%	18,908
Sep 16, 2024	13.14	13.17	13.04	13.13	12.98	0.23%	13,732
Sep 13, 2024	12.98	13.13	12.98	13.10	12.94	1.31%	28,833
Sep 12, 2024	12.79	12.96	12.79	12.93	12.78	1.57%	33,700
Sep 11, 2024	12.68	12.74	12.51	12.73	12.58	0.24%	45,100
Sep 10, 2024	12.63	12.70	12.54	12.70	12.55	-0.08%	728,800
Sep 9, 2024	12.77	12.77	12.69	12.71	12.55	0.39%	41,317
Sep 6, 2024	12.92	12.92	12.64	12.66	12.51	-1.86%	23,200
Sep 5, 2024	13.00	13.04	12.89	12.90	12.75	-0.23%	48,709
Sep 4, 2024	12.99	13.06	12.92	12.93	12.77	-0.46%	52,000
Sep 3, 2024	13.20	13.21	12.97	12.99	12.84	-3.20%	47,221
Aug 30, 2024	13.49	13.49	13.32	13.42	13.26	-0.30%	64,934
Aug 29, 2024	13.42	13.52	13.42	13.46	13.30	0.45%	28,716
Aug 28, 2024	13.43	13.45	13.37	13.40	13.24	-0.81%	42,135
Aug 27, 2024	13.55	13.57	13.49	13.51	13.35	-0.52%	55,800
Aug 26, 2024	13.57	13.66	13.56	13.58	13.42	0.44%	29,700
Aug 23, 2024	13.33	13.53	13.29	13.52	13.36	2.11%	97,161
Aug 22, 2024	13.38	13.38	13.23	13.24	13.08	-0.97%	42,137
Aug 21, 2024	13.33	13.40	13.31	13.37	13.21	0.83%	62,626
Aug 20, 2024	13.41	13.41	13.26	13.26	13.10	-1.04%	61,810
Aug 19, 2024	13.30	13.46	13.30	13.40	13.24	0.75%	228,600
Aug 16, 2024	13.21	13.32	13.21	13.30	13.14	0.61%	30,600
Aug 15, 2024	13.17	13.29	13.16	13.22	13.06	0.84%	143,400
Aug 14, 2024	13.15	13.15	13.05	13.11	12.95	-0.38%	63,044
Aug 13, 2024	13.03	13.17	13.03	13.16	13.00	0.69%	25,300
Aug 12, 2024	12.95	13.09	12.95	13.07	12.92	1.32%	97,403
Aug 9, 2024	12.95	12.97	12.81	12.90	12.75	-	166,200
Aug 8, 2024	12.74	12.96	12.74	12.90	12.75	1.90%	71,000
Aug 7, 2024	12.90	12.96	12.66	12.66	12.51	-0.55%	41,805
Aug 6, 2024	12.67	12.87	12.60	12.73	12.58	0.79%	51,811
Aug 5, 2024	12.46	12.69	12.42	12.63	12.48	-2.32%	99,100
Aug 2, 2024	13.12	13.14	12.86	12.93	12.78	-2.64%	31,700
Aug 1, 2024	13.46	13.60	13.20	13.28	13.12	-1.48%	41,900
Jul 31, 2024	13.35	13.56	13.35	13.48	13.32	1.43%	53,010
Jul 30, 2024	13.22	13.32	13.21	13.29	13.13	0.23%	73,522
Jul 29, 2024	13.28	13.31	13.15	13.26	13.10	-0.15%	48,800
Jul 26, 2024	13.23	13.31	13.19	13.28	13.12	0.91%	81,735
Jul 25, 2024	12.93	13.21	12.83	13.16	13.00	0.23%	123,700
Jul 24, 2024	13.17	13.32	13.10	13.13	12.97	-0.53%	83,600
Jul 23, 2024	13.17	13.26	13.16	13.20	13.04	-0.83%	72,800
Jul 22, 2024	13.24	13.32	13.18	13.31	13.15	0.30%	108,600
Jul 19, 2024	13.32	13.32	13.22	13.27	13.11	-0.52%	34,235
Jul 18, 2024	13.52	13.55	13.33	13.34	13.18	-1.55%	74,600
Jul 17, 2024	13.54	13.65	13.47	13.55	13.39	-0.51%	96,700
Jul 16, 2024	13.44	13.62	13.41	13.62	13.46	1.11%	54,400
Jul 15, 2024	13.46	13.54	13.39	13.47	13.31	-0.30%	25,800
Jul 12, 2024	13.53	13.60	13.48	13.51	13.34	0.22%	440,432
Jul 11, 2024	13.25	13.48	13.25	13.48	13.32	2.12%	28,634
Jul 10, 2024	13.10	13.21	13.10	13.20	13.04	0.69%	36,220
Jul 9, 2024	13.11	13.19	13.10	13.11	12.95	-0.30%	460,000
Jul 8, 2024	13.16	13.20	13.08	13.15	12.99	-0.15%	47,800
Jul 5, 2024	13.18	13.19	13.10	13.17	13.02	0.38%	26,500
Jul 3, 2024	13.05	13.19	13.05	13.12	12.96	1.16%	30,400
Jul 2, 2024	12.96	13.01	12.91	12.97	12.81	0.31%	87,600
Jul 1, 2024	13.05	13.11	12.91	12.93	12.78	-0.31%	88,631
Jun 28, 2024	13.16	13.16	12.94	12.97	12.82	-0.15%	93,845
Jun 27, 2024	13.03	13.03	12.95	12.99	12.84	-1.22%	89,219
Jun 26, 2024	13.05	13.16	13.00	13.15	12.81	-0.15%	76,100
Jun 25, 2024	13.22	13.23	13.14	13.17	12.82	-1.42%	65,416
Jun 24, 2024	13.09	13.37	13.09	13.36	13.01	2.22%	28,744
Jun 21, 2024	13.04	13.11	13.02	13.07	12.73	-0.98%	49,647
Jun 20, 2024	13.12	13.23	13.12	13.20	12.85	1.46%	95,900
Jun 18, 2024	12.98	13.04	12.95	13.01	12.67	0.77%	65,100
Jun 17, 2024	12.79	12.93	12.79	12.91	12.57	0.08%	29,438
Jun 14, 2024	12.92	12.93	12.85	12.90	12.56	-0.77%	37,040
Jun 13, 2024	13.10	13.16	12.96	13.00	12.66	-1.66%	38,816
Jun 12, 2024	13.39	13.39	13.20	13.22	12.88	0.08%	47,302
Jun 11, 2024	13.33	13.33	13.15	13.21	12.87	-1.20%	49,100