ETR:FTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.21	14.22	14.00	14.00	14.00	-3.28%	1,058
Oct 22, 2026	14.21	14.48	14.20	14.48	14.48	1.26%	8,638
Oct 21, 2026	14.17	14.30	14.07	14.30	14.30	0.03%	2,744
Oct 20, 2026	14.23	14.29	14.21	14.29	14.29	0.63%	5,030
Oct 19, 2026	14.45	14.45	14.20	14.20	14.20	-2.27%	17,683
Oct 16, 2026	14.41	14.57	14.41	14.53	14.53	0.41%	7,405
Oct 15, 2026	14.40	14.47	14.37	14.47	14.47	2.95%	5,682
Oct 14, 2026	13.89	14.06	13.83	14.06	14.06	1.01%	3,672
Oct 13, 2026	13.77	13.92	13.77	13.92	13.92	1.57%	4,223
Oct 12, 2026	13.91	13.91	13.70	13.70	13.70	-1.19%	10,107
Oct 9, 2026	13.77	13.97	13.76	13.87	13.87	-2.32%	5,570
Oct 8, 2026	14.25	14.33	14.20	14.20	14.20	-0.11%	8,491
Oct 7, 2026	14.25	14.35	14.20	14.21	14.21	1.32%	40,924
Oct 6, 2026	14.12	14.33	14.03	14.03	14.03	0.21%	9,791
Oct 5, 2026	14.06	14.09	14.00	14.00	14.00	0.36%	6,189
Oct 2, 2026	13.80	13.97	13.78	13.95	13.95	1.16%	4,471
Oct 1, 2026	13.55	13.84	13.55	13.79	13.79	0.84%	8,029
Sep 30, 2026	13.69	13.72	13.60	13.67	13.67	-0.44%	7,968
Sep 29, 2026	13.82	13.87	13.71	13.73	13.73	-1.65%	5,786
Sep 28, 2026	14.21	14.21	13.96	13.96	13.96	-1.66%	7,980
Sep 25, 2026	14.01	14.20	14.00	14.20	14.20	1.32%	9,308
Sep 24, 2026	14.09	14.11	13.96	14.01	14.01	-0.64%	14,265
Sep 23, 2026	14.30	14.30	14.02	14.10	14.10	-2.08%	13,389
Sep 22, 2026	15.06	15.06	14.36	14.40	14.40	-4.29%	12,612
Sep 21, 2026	15.05	15.05	14.94	15.05	15.05	-0.30%	4,050
Sep 18, 2026	15.20	15.20	15.03	15.09	15.09	-5.30%	36,852
Sep 17, 2026	15.97	16.10	15.92	15.94	15.94	0.47%	7,830
Sep 16, 2026	15.79	15.94	15.79	15.86	15.86	0.54%	16,129
Sep 15, 2026	15.72	15.82	15.64	15.78	15.78	-0.44%	11,986
Sep 14, 2026	15.68	15.85	15.62	15.85	15.85	1.64%	5,128
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