BKK:FTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.80	11.90	11.70	11.80	-	-0.84%	1,578,824
May 12, 2026	11.70	11.90	11.70	11.90	11.90	0.85%	1,383,464
May 11, 2026	11.80	11.80	11.70	11.80	11.80	-	1,751,757
May 8, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	1,589,056
May 7, 2026	11.80	11.90	11.80	11.90	11.90	-	1,718,226
May 6, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	1,342,966
May 5, 2026	11.90	12.00	11.80	11.80	11.80	-1.67%	987,802
Apr 30, 2026	11.80	12.00	11.80	12.00	12.00	0.84%	856,534
Apr 29, 2026	11.70	11.90	11.70	11.90	11.90	0.85%	1,289,200
Apr 28, 2026	11.50	11.90	11.40	11.80	11.80	2.61%	1,983,161
Apr 27, 2026	11.50	11.60	11.40	11.50	11.50	-	597,583
Apr 24, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	1,799,350
Apr 23, 2026	11.70	11.70	11.40	11.60	11.60	-0.85%	2,286,752
Apr 22, 2026	11.70	11.80	11.60	11.70	11.70	-	1,101,018
Apr 21, 2026	11.60	11.80	11.60	11.70	11.70	0.86%	952,174
Apr 20, 2026	11.50	11.90	11.40	11.60	11.60	-	1,724,636
Apr 17, 2026	11.40	11.60	11.30	11.60	11.60	2.65%	2,015,634
Apr 16, 2026	11.40	11.50	11.20	11.30	11.30	-0.88%	2,543,931
Apr 10, 2026	11.50	11.50	11.20	11.40	11.40	-0.87%	1,061,158
Apr 9, 2026	11.30	11.50	11.20	11.50	11.50	1.77%	902,975
Apr 8, 2026	11.30	11.40	11.00	11.30	11.30	1.80%	2,423,191
Apr 7, 2026	11.00	11.40	11.00	11.10	11.10	0.91%	1,683,447
Apr 3, 2026	11.00	11.10	10.90	11.00	11.00	-	818,589
Apr 2, 2026	10.90	11.20	10.90	11.00	11.00	0.92%	1,466,307
Apr 1, 2026	10.70	11.10	10.70	10.90	10.90	1.87%	2,030,298
Mar 31, 2026	10.60	10.70	10.50	10.70	10.70	0.94%	5,112,841
Mar 30, 2026	10.80	10.90	10.60	10.60	10.60	-1.85%	2,274,700
Mar 27, 2026	10.80	10.80	10.60	10.80	10.80	0.93%	1,432,011
Mar 26, 2026	10.70	10.70	10.60	10.70	10.70	-0.93%	627,477
Mar 25, 2026	10.50	10.80	10.40	10.80	10.80	2.86%	1,894,605
Mar 24, 2026	10.60	10.80	10.40	10.50	10.50	-0.94%	2,806,455
Mar 23, 2026	10.80	10.90	10.60	10.60	10.60	-1.85%	1,507,444
Mar 20, 2026	10.80	10.90	10.70	10.80	10.80	0.93%	468,091
Mar 19, 2026	10.80	10.90	10.70	10.70	10.70	-0.93%	1,705,102
Mar 18, 2026	10.90	10.90	10.80	10.80	10.80	-0.92%	1,374,320
Mar 17, 2026	10.80	10.90	10.80	10.90	10.90	-	1,016,711
Mar 16, 2026	10.90	10.90	10.70	10.90	10.90	-	1,780,384
Mar 13, 2026	10.90	10.90	10.80	10.90	10.90	-0.91%	1,232,056
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