ETR:FTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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