FTRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	12.49	12.63	12.33	12.58	12.58	0.16%	49,564
Jan 31, 2025	12.71	12.75	12.56	12.56	12.56	-1.58%	22,269
Jan 30, 2025	12.69	12.80	12.66	12.76	12.76	1.35%	35,645
Jan 29, 2025	12.51	12.61	12.51	12.59	12.59	0.73%	13,882
Jan 28, 2025	12.58	12.58	12.46	12.50	12.50	-0.91%	28,044
Jan 27, 2025	12.49	12.62	12.49	12.62	12.62	0.20%	33,457
Jan 24, 2025	12.67	12.67	12.58	12.59	12.59	-0.55%	13,585
Jan 23, 2025	12.59	12.68	12.56	12.66	12.66	0.40%	17,707
Jan 22, 2025	12.74	12.76	12.61	12.61	12.61	-1.04%	31,292
Jan 21, 2025	12.68	12.75	12.65	12.74	12.74	0.70%	27,234
Jan 17, 2025	12.57	12.69	12.57	12.65	12.65	0.42%	14,030
Jan 16, 2025	12.61	12.64	12.56	12.60	12.60	-0.32%	132,321
Jan 15, 2025	12.75	12.75	12.56	12.64	12.64	0.84%	176,827
Jan 14, 2025	12.46	12.54	12.43	12.54	12.54	0.84%	171,759
Jan 13, 2025	12.32	12.47	12.32	12.43	12.43	0.89%	256,107
Jan 10, 2025	12.39	12.48	12.30	12.32	12.32	-0.40%	48,906
Jan 8, 2025	12.26	12.38	12.26	12.37	12.37	0.46%	24,577
Jan 7, 2025	12.36	12.41	12.28	12.31	12.31	0.35%	33,881
Jan 6, 2025	12.33	12.43	12.27	12.27	12.27	0.25%	35,917
Jan 3, 2025	12.24	12.28	12.18	12.24	12.24	0.49%	67,799
Jan 2, 2025	12.12	12.24	12.12	12.18	12.18	1.28%	28,437
Dec 31, 2024	12.00	12.05	11.95	12.03	12.03	0.80%	182,289
Dec 30, 2024	11.91	11.97	11.83	11.93	11.93	-0.21%	485,587
Dec 27, 2024	11.94	12.01	11.91	11.96	11.96	-0.37%	102,168
Dec 26, 2024	11.99	12.06	11.98	12.00	12.00	-0.12%	139,961
Dec 24, 2024	12.00	12.02	11.93	12.01	12.01	0.20%	39,198
Dec 23, 2024	11.89	11.99	11.81	11.99	11.99	0.76%	105,696
Dec 20, 2024	11.79	11.99	11.79	11.90	11.90	0.67%	39,079
Dec 19, 2024	11.97	12.04	11.81	11.82	11.82	-0.59%	74,295
Dec 18, 2024	12.34	12.34	11.86	11.89	11.89	-3.57%	46,578
Dec 17, 2024	12.39	12.39	12.28	12.33	12.33	-0.96%	195,268
Dec 16, 2024	12.61	12.65	12.44	12.45	12.45	-1.35%	36,804
Dec 13, 2024	12.75	12.75	12.57	12.62	12.62	-1.87%	112,804
Dec 12, 2024	13.01	13.01	12.86	12.86	12.75	-1.53%	83,332
Dec 11, 2024	12.97	13.06	12.94	13.06	12.95	0.93%	30,832
Dec 10, 2024	13.01	13.05	12.90	12.94	12.83	-0.77%	80,531
Dec 9, 2024	13.03	13.20	13.01	13.04	12.93	1.64%	34,333
Dec 6, 2024	12.99	12.99	12.80	12.83	12.72	-1.23%	37,799
Dec 5, 2024	13.00	13.05	12.93	12.99	12.88	-	65,147
Dec 4, 2024	13.18	13.19	12.98	12.99	12.88	-1.52%	29,327
Dec 3, 2024	13.15	13.24	13.15	13.19	13.08	0.80%	26,516
Dec 2, 2024	13.14	13.17	13.02	13.09	12.98	-0.65%	42,211
Nov 29, 2024	13.10	13.19	13.10	13.17	13.06	0.77%	8,415
Nov 27, 2024	13.07	13.17	13.05	13.07	12.96	0.54%	31,861
Nov 26, 2024	13.06	13.06	12.93	13.00	12.89	-0.69%	54,506
Nov 25, 2024	13.12	13.16	13.06	13.09	12.98	-0.55%	28,585
Nov 22, 2024	13.12	13.17	13.12	13.16	13.05	0.32%	43,850
Nov 21, 2024	13.02	13.13	13.02	13.12	13.01	0.99%	40,512
Nov 20, 2024	12.96	12.99	12.91	12.99	12.88	0.08%	67,145
Nov 19, 2024	12.97	12.98	12.89	12.98	12.87	0.39%	56,323
Nov 18, 2024	12.84	12.93	12.83	12.93	12.82	1.69%	52,006
Nov 15, 2024	12.76	12.83	12.67	12.72	12.61	-0.08%	48,362
Nov 14, 2024	12.66	12.78	12.66	12.73	12.62	0.59%	29,394
Nov 13, 2024	12.70	12.72	12.63	12.65	12.55	-0.39%	35,319
Nov 12, 2024	12.85	12.85	12.67	12.70	12.60	-1.93%	30,781
Nov 11, 2024	13.03	13.04	12.94	12.95	12.84	-1.37%	57,867
Nov 8, 2024	13.22	13.22	13.06	13.13	13.02	-1.76%	41,311
Nov 7, 2024	13.30	13.37	13.26	13.37	13.26	1.54%	33,801
Nov 6, 2024	13.15	13.18	13.04	13.16	13.05	-0.90%	23,385
Nov 5, 2024	13.22	13.28	13.21	13.28	13.17	0.84%	23,297
Nov 4, 2024	13.18	13.28	13.14	13.17	13.06	0.96%	30,843
Nov 1, 2024	13.15	13.20	13.04	13.05	12.94	-0.04%	19,618
Oct 31, 2024	13.12	13.13	13.03	13.05	12.94	-0.91%	44,629
Oct 30, 2024	13.18	13.26	13.15	13.17	13.06	-	32,186
Oct 29, 2024	13.21	13.25	13.15	13.17	13.06	-0.75%	21,479
Oct 28, 2024	13.20	13.28	13.20	13.27	13.16	-0.38%	35,520
Oct 25, 2024	13.38	13.42	13.29	13.32	13.21	-0.37%	33,311
Oct 24, 2024	13.42	13.42	13.26	13.37	13.26	-0.07%	27,857
Oct 23, 2024	13.37	13.42	13.32	13.38	13.27	-0.71%	53,290
Oct 22, 2024	13.48	13.56	13.42	13.48	13.36	0.30%	24,417
Oct 21, 2024	13.53	13.56	13.41	13.44	13.32	-0.44%	13,473
Oct 18, 2024	13.48	13.52	13.42	13.50	13.38	0.59%	26,263
Oct 17, 2024	13.46	13.46	13.40	13.42	13.31	-0.29%	20,824
Oct 16, 2024	13.44	13.54	13.44	13.46	13.34	0.41%	65,810
Oct 15, 2024	13.47	13.51	13.39	13.40	13.29	-1.54%	38,498
Oct 14, 2024	13.56	13.61	13.53	13.61	13.50	-0.55%	66,756
Oct 11, 2024	13.59	13.70	13.59	13.69	13.57	0.66%	31,860
Oct 10, 2024	13.44	13.60	13.44	13.60	13.48	1.11%	14,771
Oct 9, 2024	13.38	13.45	13.35	13.45	13.34	-0.40%	29,254
Oct 8, 2024	13.56	13.56	13.41	13.50	13.39	-1.35%	42,129
Oct 7, 2024	13.66	13.71	13.64	13.69	13.57	-0.34%	29,730
Oct 4, 2024	13.74	13.77	13.70	13.73	13.62	0.59%	16,011
Oct 3, 2024	13.63	13.68	13.56	13.65	13.54	-0.55%	26,433
Oct 2, 2024	13.76	13.85	13.70	13.73	13.61	0.48%	30,748
Oct 1, 2024	13.51	13.69	13.49	13.66	13.55	1.28%	157,881
Sep 30, 2024	13.53	13.53	13.39	13.49	13.38	-0.46%	32,530
Sep 27, 2024	13.58	13.62	13.49	13.55	13.44	0.44%	39,184
Sep 26, 2024	13.49	13.55	13.48	13.49	13.38	-0.33%	49,615
Sep 25, 2024	13.70	13.70	13.51	13.54	13.27	-1.56%	43,139
Sep 24, 2024	13.64	13.76	13.64	13.75	13.48	2.08%	58,704
Sep 23, 2024	13.41	13.54	13.41	13.47	13.20	1.07%	82,184
Sep 20, 2024	13.41	13.41	13.29	13.33	13.06	-0.51%	42,151
Sep 19, 2024	13.39	13.41	13.29	13.40	13.13	1.71%	68,872
Sep 18, 2024	13.24	13.38	13.14	13.17	12.91	-0.20%	375,520
Sep 17, 2024	13.12	13.24	13.12	13.20	12.93	0.47%	18,908
Sep 16, 2024	13.14	13.17	13.04	13.13	12.87	0.26%	13,732
Sep 13, 2024	12.98	13.13	12.98	13.10	12.84	1.29%	28,833
Sep 12, 2024	12.79	12.96	12.79	12.93	12.68	1.62%	33,699
Sep 11, 2024	12.68	12.74	12.51	12.73	12.47	0.21%	45,090
Sep 10, 2024	12.63	12.70	12.54	12.70	12.45	-0.04%	728,793