ETR:FTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.57	15.68	15.49	15.59	15.59	0.81%	4,851
Sep 10, 2026	15.45	15.48	15.37	15.47	15.47	1.38%	6,458
Sep 9, 2026	15.31	15.35	15.21	15.26	15.26	-1.01%	3,624
Sep 8, 2026	15.36	15.41	15.32	15.41	15.41	0.78%	3,387
Sep 7, 2026	15.33	15.52	15.29	15.29	15.29	-0.07%	2,520
Sep 4, 2026	15.28	15.31	15.20	15.30	15.30	-0.97%	4,750
Sep 3, 2026	15.54	15.67	15.44	15.45	15.45	-0.42%	4,051
Sep 2, 2026	15.57	15.60	15.33	15.52	15.52	-0.23%	7,056
Sep 1, 2026	15.49	15.55	15.26	15.55	15.55	1.01%	15,032
Aug 31, 2026	15.21	15.40	15.21	15.40	15.40	1.38%	5,786
Aug 28, 2026	15.12	15.22	14.89	15.19	15.19	0.83%	9,108
Aug 27, 2026	15.12	15.22	14.84	15.06	15.06	-4.71%	6,139
Aug 26, 2026	15.88	15.88	15.78	15.81	15.81	-0.66%	1,979
Aug 25, 2026	15.87	15.92	15.82	15.91	15.91	-0.25%	3,393
Aug 24, 2026	16.06	16.06	15.83	15.95	15.95	-0.19%	2,631
Aug 21, 2026	16.14	16.14	15.96	15.98	15.98	-1.08%	2,715
Aug 20, 2026	16.15	16.16	16.13	16.16	16.16	0.06%	3,100
Aug 19, 2026	16.23	16.23	16.14	16.15	16.15	-0.86%	1,507
Aug 18, 2026	16.29	16.37	16.27	16.29	16.29	0.28%	2,744
Aug 17, 2026	16.41	16.46	16.23	16.24	16.24	-1.16%	7,739
Aug 14, 2026	16.32	16.43	16.31	16.43	16.43	1.11%	2,344
Aug 13, 2026	16.20	16.25	16.15	16.25	16.25	0.62%	5,022
Aug 12, 2026	16.17	16.17	16.15	16.15	16.15	0.12%	1,010
Aug 11, 2026	16.16	16.16	15.99	16.13	16.13	0.28%	6,349
Aug 10, 2026	16.34	16.34	16.09	16.09	16.09	-2.01%	1,869
Aug 7, 2026	16.33	16.45	16.20	16.42	16.42	0.40%	6,456
Aug 6, 2026	16.32	16.35	16.32	16.35	16.35	2.86%	2,456
Aug 5, 2026	16.30	16.30	15.90	15.90	15.90	-3.52%	3,010
Aug 4, 2026	16.58	16.58	16.48	16.48	16.48	-0.87%	1,825
Aug 3, 2026	16.49	16.70	16.49	16.62	16.62	0.48%	8,074
Jul 31, 2026	16.58	16.58	16.39	16.54	16.54	-2.93%	6,801
Jul 30, 2026	17.25	17.25	16.96	17.04	17.04	-1.79%	1,166
Jul 29, 2026	17.22	17.35	16.89	17.35	17.35	5.66%	7,593
Jul 27, 2026	16.10	16.53	16.10	16.42	16.42	1.77%	5,366
Jul 24, 2026	16.18	16.27	16.14	16.14	16.14	-1.19%	1,707
Jul 23, 2026	16.41	16.46	16.31	16.33	16.33	-0.27%	4,300
Jul 22, 2026	16.30	16.38	16.30	16.38	16.38	1.36%	2,472
Jul 21, 2026	16.25	16.25	16.13	16.16	16.16	-1.64%	2,964
Jul 20, 2026	16.38	16.50	16.37	16.43	16.43	-0.42%	5,129
Jul 17, 2026	16.47	16.58	16.47	16.50	16.50	2.20%	1,588
Jul 16, 2026	16.15	16.16	16.06	16.14	16.14	-1.16%	2,628
Jul 15, 2026	16.22	16.35	16.22	16.33	16.33	-0.76%	3,899
Jul 14, 2026	16.36	16.50	16.33	16.46	16.46	1.48%	5,399
Jul 13, 2026	15.95	16.29	15.95	16.22	16.22	2.21%	10,988
Jul 10, 2026	15.94	15.94	15.85	15.87	15.87	0.13%	594
Jul 9, 2026	15.96	15.96	15.78	15.85	15.85	-0.25%	4,985
Jul 8, 2026	15.92	15.92	15.78	15.89	15.89	-0.87%	1,621
Jul 7, 2026	15.80	16.03	15.80	16.03	16.03	2.04%	9,950
Jul 6, 2026	15.77	15.77	15.65	15.71	15.71	-0.91%	2,877
Jul 3, 2026	15.74	15.88	15.74	15.85	15.85	-0.56%	1,487