BKK:FTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.60	11.70	11.50	11.70	11.70	0.86%	1,291,759
May 29, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	1,503,311
May 28, 2026	11.70	11.70	11.40	11.50	11.50	-1.75%	2,248,701
May 27, 2026	11.70	11.90	11.70	11.90	11.71	-	1,114,553
May 26, 2026	11.70	11.90	11.70	11.90	11.71	0.85%	1,843,088
May 25, 2026	11.50	11.80	11.40	11.80	11.61	2.61%	2,664,031
May 22, 2026	11.30	11.50	11.20	11.50	11.31	1.77%	3,148,558
May 21, 2026	11.20	11.40	11.20	11.30	11.11	0.89%	1,604,855
May 20, 2026	11.20	11.40	11.10	11.20	11.02	-	4,054,557
May 19, 2026	11.50	11.50	11.10	11.20	11.02	-2.61%	3,704,457
May 18, 2026	11.60	11.60	11.40	11.50	11.31	-0.86%	3,907,731
May 15, 2026	11.70	11.90	11.50	11.60	11.41	-0.85%	4,154,255
May 14, 2026	11.90	11.90	11.70	11.70	11.51	-0.85%	1,417,191
May 13, 2026	11.80	11.90	11.70	11.80	11.61	-0.84%	1,814,513
May 12, 2026	11.70	11.90	11.70	11.90	11.71	0.85%	1,383,464
May 11, 2026	11.80	11.80	11.70	11.80	11.61	-	1,751,757
May 8, 2026	11.90	11.90	11.70	11.80	11.61	-0.84%	1,589,056
May 7, 2026	11.80	11.90	11.80	11.90	11.71	-	1,718,226
May 6, 2026	11.80	11.90	11.70	11.90	11.71	0.85%	1,342,966
May 5, 2026	11.90	12.00	11.80	11.80	11.61	-1.67%	987,802
Apr 30, 2026	11.80	12.00	11.80	12.00	11.80	0.84%	856,534
Apr 29, 2026	11.70	11.90	11.70	11.90	11.71	0.85%	1,289,200
Apr 28, 2026	11.50	11.90	11.40	11.80	11.61	2.61%	1,983,161
Apr 27, 2026	11.50	11.60	11.40	11.50	11.31	-	597,583
Apr 24, 2026	11.60	11.60	11.40	11.50	11.31	-0.86%	1,799,350
Apr 23, 2026	11.70	11.70	11.40	11.60	11.41	-0.85%	2,286,752
Apr 22, 2026	11.70	11.80	11.60	11.70	11.51	-	1,101,018
Apr 21, 2026	11.60	11.80	11.60	11.70	11.51	0.86%	952,174
Apr 20, 2026	11.50	11.90	11.40	11.60	11.41	-	1,724,636
Apr 17, 2026	11.40	11.60	11.30	11.60	11.41	2.65%	2,015,634
Apr 16, 2026	11.40	11.50	11.20	11.30	11.11	-0.88%	2,543,931
Apr 10, 2026	11.50	11.50	11.20	11.40	11.21	-0.87%	1,061,158
Apr 9, 2026	11.30	11.50	11.20	11.50	11.31	1.77%	902,975
Apr 8, 2026	11.30	11.40	11.00	11.30	11.11	1.80%	2,423,191
Apr 7, 2026	11.00	11.40	11.00	11.10	10.92	0.91%	1,683,447
Apr 3, 2026	11.00	11.10	10.90	11.00	10.82	-	818,589
Apr 2, 2026	10.90	11.20	10.90	11.00	10.82	0.92%	1,466,307
Apr 1, 2026	10.70	11.10	10.70	10.90	10.72	1.87%	2,030,298
Mar 31, 2026	10.60	10.70	10.50	10.70	10.52	0.94%	5,112,841
Mar 30, 2026	10.80	10.90	10.60	10.60	10.43	-1.85%	2,274,700
Mar 27, 2026	10.80	10.80	10.60	10.80	10.62	0.93%	1,432,011
Mar 26, 2026	10.70	10.70	10.60	10.70	10.52	-0.93%	627,477
Mar 25, 2026	10.50	10.80	10.40	10.80	10.62	2.86%	1,894,605
Mar 24, 2026	10.60	10.80	10.40	10.50	10.33	-0.94%	2,806,455
Mar 23, 2026	10.80	10.90	10.60	10.60	10.43	-1.85%	1,507,444
Mar 20, 2026	10.80	10.90	10.70	10.80	10.62	0.93%	468,091
Mar 19, 2026	10.80	10.90	10.70	10.70	10.52	-0.93%	1,705,102
Mar 18, 2026	10.90	10.90	10.80	10.80	10.62	-0.92%	1,374,320
Mar 17, 2026	10.80	10.90	10.80	10.90	10.72	-	1,016,711
Mar 16, 2026	10.90	10.90	10.70	10.90	10.72	-	1,780,384