BKK:FTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.30	12.50	12.20	12.50	12.50	1.63%	1,863,223
Jul 15, 2026	12.20	12.30	12.10	12.30	12.30	-	3,572,177
Jul 14, 2026	12.40	12.40	12.20	12.30	12.30	-1.60%	3,138,191
Jul 13, 2026	12.30	12.50	12.20	12.50	12.50	1.63%	1,452,184
Jul 10, 2026	12.20	12.30	12.10	12.30	12.30	0.82%	815,800
Jul 9, 2026	12.00	12.20	11.90	12.20	12.20	1.67%	1,845,111
Jul 8, 2026	12.00	12.00	11.90	12.00	12.00	-	3,182,254
Jul 7, 2026	12.00	12.00	11.90	12.00	12.00	-	679,824
Jul 6, 2026	12.00	12.00	11.90	12.00	12.00	-	2,054,071
Jul 3, 2026	11.90	12.00	11.90	12.00	12.00	-	1,352,110
Jul 2, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	1,675,451
Jul 1, 2026	11.90	11.90	11.80	11.90	11.90	-	1,148,154
Jun 30, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	3,018,129
Jun 29, 2026	11.80	11.80	11.70	11.80	11.80	-	1,193,485
Jun 26, 2026	11.80	11.80	11.70	11.80	11.80	-	1,188,563
Jun 25, 2026	11.80	11.80	11.70	11.80	11.80	-	1,688,808
Jun 24, 2026	11.90	11.90	11.70	11.80	11.80	-1.67%	3,309,397
Jun 23, 2026	12.00	12.00	11.80	12.00	12.00	0.84%	1,990,301
Jun 22, 2026	11.90	12.00	11.80	11.90	11.90	0.85%	2,387,494
Jun 19, 2026	11.90	12.00	11.80	11.80	11.80	-	2,184,338
Jun 18, 2026	11.90	11.90	11.80	11.80	11.80	-0.84%	1,752,963
Jun 17, 2026	11.90	12.00	11.70	11.90	11.90	-	1,739,845
Jun 16, 2026	11.90	11.90	11.70	11.90	11.90	-	978,080
Jun 15, 2026	11.70	11.90	11.60	11.90	11.90	1.71%	1,697,292
Jun 12, 2026	11.80	11.80	11.60	11.70	11.70	-	1,722,701
Jun 11, 2026	11.60	11.70	11.60	11.70	11.70	1.74%	992,782
Jun 10, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	3,054,806
Jun 9, 2026	11.60	11.70	11.50	11.70	11.70	0.86%	727,946
Jun 8, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	616,834
Jun 5, 2026	11.60	11.60	11.50	11.50	11.50	-	1,430,338
Jun 4, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	1,915,935
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