FTRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.71	18.72	18.34	18.40	18.40	-1.13%	20,326
Aug 27, 2026	18.61	18.63	18.52	18.61	18.61	-0.39%	14,617
Aug 26, 2026	18.82	18.85	18.68	18.68	18.68	-1.06%	15,823
Aug 25, 2026	18.68	18.89	18.61	18.88	18.88	0.15%	30,537
Aug 24, 2026	18.88	18.90	18.77	18.86	18.86	-0.15%	30,444
Aug 21, 2026	18.86	18.89	18.83	18.88	18.88	1.70%	17,259
Aug 20, 2026	18.21	18.60	18.21	18.57	18.57	2.18%	17,253
Aug 19, 2026	17.93	18.25	17.93	18.17	18.17	3.43%	26,595
Aug 18, 2026	17.66	17.70	17.55	17.57	17.57	-0.31%	52,424
Aug 17, 2026	17.57	17.66	17.54	17.62	17.62	0.89%	17,207
Aug 14, 2026	17.42	17.53	17.42	17.47	17.47	0.44%	26,695
Aug 13, 2026	17.45	17.45	17.34	17.39	17.39	-0.93%	65,598
Aug 12, 2026	17.71	17.71	17.52	17.55	17.55	0.16%	11,447
Aug 11, 2026	17.57	17.59	17.50	17.53	17.53	-0.48%	14,604
Aug 10, 2026	17.47	17.61	17.34	17.61	17.61	0.30%	16,003
Aug 7, 2026	17.55	17.62	17.54	17.56	17.56	2.26%	10,356
Aug 6, 2026	17.11	17.23	17.10	17.17	17.17	0.23%	272,661
Aug 5, 2026	17.14	17.18	17.08	17.13	17.13	2.27%	26,240
Aug 4, 2026	16.70	16.80	16.65	16.75	16.75	0.93%	37,161
Aug 3, 2026	16.58	16.62	16.47	16.60	16.60	0.23%	39,958
Jul 31, 2026	16.61	16.61	16.38	16.56	16.56	-0.97%	52,419
Jul 30, 2026	16.62	16.74	16.55	16.72	16.72	1.64%	16,860
Jul 29, 2026	16.50	16.58	16.31	16.45	16.45	-0.31%	22,094
Jul 28, 2026	16.47	16.54	16.45	16.50	16.50	-0.11%	9,159
Jul 27, 2026	16.58	16.60	16.48	16.52	16.52	-0.55%	16,502
Jul 24, 2026	16.61	16.68	16.61	16.61	16.61	0.02%	12,084
Jul 23, 2026	16.61	16.66	16.59	16.61	16.61	-0.70%	37,863
Jul 22, 2026	16.66	16.77	16.66	16.73	16.73	2.31%	10,864
Jul 21, 2026	16.24	16.36	16.22	16.35	16.35	1.64%	22,146
Jul 20, 2026	16.13	16.15	16.08	16.09	16.09	-0.55%	17,336
Jul 17, 2026	16.09	16.20	16.09	16.18	16.18	0.73%	6,329
Jul 16, 2026	16.10	16.13	16.04	16.06	16.06	-1.15%	11,457
Jul 15, 2026	16.33	16.33	16.15	16.25	16.25	-0.70%	86,961
Jul 14, 2026	16.45	16.51	16.30	16.36	16.36	1.36%	31,521
Jul 13, 2026	16.16	16.21	16.12	16.14	16.14	-0.05%	10,062
Jul 10, 2026	16.09	16.16	16.09	16.15	16.15	0.53%	18,020
Jul 9, 2026	16.13	16.13	16.05	16.06	16.06	0.39%	58,606
Jul 8, 2026	16.04	16.05	15.87	16.00	16.00	-0.68%	46,551
Jul 7, 2026	16.23	16.28	16.06	16.11	16.11	-0.84%	15,874
Jul 6, 2026	16.32	16.35	16.17	16.25	16.25	0.54%	267,263
Jul 2, 2026	16.04	16.22	16.04	16.16	16.16	2.75%	69,411
Jul 1, 2026	15.76	15.95	15.73	15.73	15.73	-0.90%	257,891
Jun 30, 2026	15.93	15.93	15.80	15.87	15.87	-0.14%	46,390
Jun 29, 2026	15.92	15.92	15.79	15.89	15.89	-0.36%	18,669
Jun 26, 2026	15.95	16.06	15.92	15.95	15.95	0.58%	30,581
Jun 25, 2026	15.83	15.95	15.78	15.86	15.86	1.00%	49,008
Jun 24, 2026	15.79	15.90	15.74	15.80	15.70	-2.10%	29,772
Jun 23, 2026	16.13	16.22	16.09	16.13	16.04	-1.95%	25,833
Jun 22, 2026	16.78	16.94	16.42	16.46	16.36	-1.36%	14,153
Jun 18, 2026	16.83	16.84	16.63	16.68	16.58	-0.77%	12,416