BKK:FTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.90	10.90	10.80	10.80	-	-1.82%	209,920
Mar 12, 2026	10.90	11.00	10.80	11.00	11.00	-0.90%	2,242,463
Mar 11, 2026	10.90	11.20	10.90	11.10	11.10	1.83%	2,774,861
Mar 10, 2026	11.00	11.00	10.90	10.90	10.90	-1.80%	2,095,755
Mar 9, 2026	10.70	11.10	10.70	11.10	11.10	2.78%	1,356,320
Mar 6, 2026	10.90	10.90	10.60	10.80	10.80	-1.82%	5,105,359
Mar 5, 2026	11.00	11.10	10.80	11.00	11.00	1.85%	3,805,629
Mar 4, 2026	11.10	11.20	10.70	10.80	10.80	-3.57%	5,454,264
Mar 2, 2026	11.60	11.70	11.20	11.20	11.20	-5.08%	2,865,020
Feb 27, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	1,398,149
Feb 26, 2026	11.90	11.90	11.70	11.70	11.70	-2.50%	1,492,607
Feb 25, 2026	11.80	12.10	11.80	12.00	11.81	0.84%	3,725,801
Feb 24, 2026	11.90	11.90	11.70	11.90	11.71	-0.83%	1,612,776
Feb 23, 2026	12.00	12.10	11.90	12.00	11.81	-	1,688,858
Feb 20, 2026	12.20	12.20	12.00	12.00	11.81	-0.83%	1,175,927
Feb 19, 2026	12.20	12.30	12.10	12.10	11.90	-	1,397,545
Feb 18, 2026	12.10	12.20	12.00	12.10	11.90	-	849,907
Feb 17, 2026	12.00	12.20	12.00	12.10	11.90	-	1,256,893
Feb 16, 2026	12.00	12.10	11.90	12.10	11.90	1.68%	865,760
Feb 13, 2026	12.00	12.00	11.80	11.90	11.71	-0.83%	1,431,935
Feb 12, 2026	12.00	12.00	11.80	12.00	11.81	0.84%	1,129,447
Feb 11, 2026	12.00	12.10	11.90	11.90	11.71	-1.65%	2,525,925
Feb 10, 2026	12.10	12.10	11.90	12.10	11.90	-	1,982,294
Feb 9, 2026	11.70	12.10	11.70	12.10	11.90	2.54%	2,636,316
Feb 6, 2026	11.80	11.80	11.70	11.80	11.61	-	846,572
Feb 5, 2026	11.80	11.90	11.70	11.80	11.61	-	1,063,113
Feb 4, 2026	11.70	11.90	11.70	11.80	11.61	0.85%	895,134
Feb 3, 2026	11.80	11.90	11.70	11.70	11.51	-1.68%	1,776,924
Feb 2, 2026	11.80	11.90	11.60	11.90	11.71	0.85%	1,927,261
Jan 30, 2026	11.60	11.90	11.60	11.80	11.61	1.72%	1,600,746
Jan 29, 2026	11.70	11.80	11.60	11.60	11.41	-1.69%	847,697
Jan 28, 2026	11.70	11.90	11.60	11.80	11.61	1.72%	3,108,977
Jan 27, 2026	11.50	11.70	11.40	11.60	11.41	0.87%	3,089,053
Jan 26, 2026	11.30	11.50	11.20	11.50	11.31	2.68%	2,126,038
Jan 23, 2026	11.10	11.30	11.10	11.20	11.02	0.90%	2,517,851
Jan 22, 2026	11.10	11.30	11.00	11.10	10.92	0.91%	2,734,673
Jan 21, 2026	11.00	11.30	11.00	11.00	10.82	-	2,625,066
Jan 20, 2026	11.10	11.30	11.00	11.00	10.82	-0.90%	3,947,479
Jan 19, 2026	11.00	11.20	11.00	11.10	10.92	0.91%	2,757,253
Jan 16, 2026	11.10	11.30	10.70	11.00	10.82	-0.90%	4,389,282
Jan 15, 2026	11.30	11.50	11.10	11.10	10.92	-1.77%	3,023,794
Jan 14, 2026	11.30	11.30	11.20	11.30	11.12	-	2,007,743
Jan 13, 2026	11.30	11.50	11.10	11.30	11.12	-1.74%	2,015,968
Jan 12, 2026	11.70	11.90	11.20	11.50	11.31	-0.86%	2,919,994
Jan 9, 2026	11.90	11.90	11.60	11.60	11.41	-2.52%	1,538,140
Jan 8, 2026	11.80	11.90	11.70	11.90	11.71	0.85%	2,203,516
Jan 7, 2026	11.90	11.90	11.70	11.80	11.61	-0.84%	2,283,705
Jan 6, 2026	11.80	11.90	11.70	11.90	11.71	1.71%	820,767
Jan 5, 2026	11.80	11.80	11.60	11.70	11.51	-0.85%	1,038,282
Dec 30, 2025	11.70	11.80	11.60	11.80	11.61	1.72%	1,235,595