BKK:FTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.30	13.40	13.20	13.30	13.30	-0.75%	637,190
Sep 22, 2026	13.30	13.40	13.30	13.40	13.40	0.75%	1,761,657
Sep 21, 2026	13.60	13.60	13.20	13.30	13.30	-2.21%	1,793,008
Sep 18, 2026	13.00	13.60	12.80	13.60	13.60	5.43%	51,354,487
Sep 17, 2026	12.80	13.00	12.80	12.90	12.90	1.57%	2,669,629
Sep 16, 2026	13.10	13.20	12.60	12.70	12.70	-3.05%	4,177,244
Sep 15, 2026	12.70	13.30	12.70	13.10	13.10	3.15%	7,863,161
Sep 14, 2026	12.40	12.90	12.30	12.70	12.70	3.25%	4,519,053
Sep 11, 2026	12.40	12.50	12.30	12.30	12.30	-0.81%	1,230,602
Sep 10, 2026	12.40	12.50	12.30	12.40	12.40	-	1,276,452
Sep 9, 2026	12.70	12.70	12.40	12.40	12.40	-1.59%	2,685,628
Sep 8, 2026	12.40	12.80	12.40	12.60	12.60	1.61%	2,957,176
Sep 7, 2026	12.40	12.50	12.40	12.40	12.40	-	1,945,721
Sep 4, 2026	12.00	12.40	12.00	12.40	12.40	3.33%	1,801,632
Sep 3, 2026	11.80	12.10	11.80	12.00	12.00	1.69%	1,637,098
Sep 2, 2026	12.30	12.30	11.70	11.80	11.80	-4.07%	4,393,064
Sep 1, 2026	12.40	12.50	12.30	12.30	12.30	-0.81%	1,630,802
Aug 31, 2026	12.70	12.80	12.40	12.40	12.40	-2.36%	2,265,880
Aug 28, 2026	12.70	12.80	12.60	12.70	12.70	-0.78%	313,302
Aug 27, 2026	12.50	12.80	12.40	12.80	12.80	2.40%	2,025,137
Aug 26, 2026	12.40	12.60	12.40	12.50	12.50	0.81%	878,453
Aug 25, 2026	12.40	12.50	12.40	12.40	12.40	-0.80%	1,010,168
Aug 24, 2026	12.60	12.60	12.40	12.50	12.50	-0.79%	2,210,738
Aug 21, 2026	12.50	12.70	12.40	12.60	12.60	1.58%	1,171,294
Aug 20, 2026	12.70	12.80	12.60	12.60	12.40	-0.79%	919,814
Aug 19, 2026	12.70	12.80	12.60	12.70	12.50	-0.78%	1,872,076
Aug 18, 2026	12.80	12.80	12.70	12.80	12.60	-	1,651,126
Aug 17, 2026	12.80	12.90	12.50	12.80	12.60	-	1,146,625
Aug 14, 2026	12.90	12.90	12.80	12.80	12.60	-0.78%	1,649,562
Aug 13, 2026	12.80	12.90	12.80	12.90	12.70	0.78%	769,824
Aug 11, 2026	12.90	13.00	12.80	12.80	12.60	-0.78%	655,095
Aug 10, 2026	12.90	13.00	12.80	12.90	12.70	-	906,226
Aug 7, 2026	12.80	12.90	12.70	12.90	12.70	1.57%	1,060,768
Aug 6, 2026	12.90	12.90	12.70	12.70	12.50	-1.55%	2,061,411
Aug 5, 2026	12.80	13.00	12.70	12.90	12.70	-	1,785,046
Aug 4, 2026	12.90	13.00	12.80	12.90	12.70	0.78%	1,497,640
Aug 3, 2026	13.00	13.00	12.80	12.80	12.60	-1.54%	3,266,466
Jul 31, 2026	12.70	13.00	12.70	13.00	12.80	2.36%	2,761,291
Jul 30, 2026	12.70	12.70	12.50	12.70	12.50	-	1,193,672
Jul 27, 2026	12.40	12.80	12.40	12.70	12.50	2.42%	2,549,388
Jul 24, 2026	12.50	12.60	12.30	12.40	12.21	-0.80%	1,161,556
Jul 23, 2026	12.60	12.60	12.40	12.50	12.31	-0.79%	1,077,189
Jul 22, 2026	12.60	12.70	12.50	12.60	12.40	0.80%	1,380,243
Jul 21, 2026	12.50	12.60	12.40	12.50	12.31	-	996,059
Jul 20, 2026	12.30	12.50	12.20	12.50	12.31	1.63%	1,435,681
Jul 17, 2026	12.50	12.60	12.20	12.30	12.11	-1.60%	1,776,553
Jul 16, 2026	12.30	12.50	12.20	12.50	12.31	1.63%	1,863,223
Jul 15, 2026	12.20	12.30	12.10	12.30	12.11	-	3,572,177
Jul 14, 2026	12.40	12.40	12.20	12.30	12.11	-1.60%	3,138,191
Jul 13, 2026	12.30	12.50	12.20	12.50	12.31	1.63%	1,452,184