ETR:FTGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.04	29.11	28.63	28.78	28.78	-1.27%	2,187
Sep 21, 2026	28.85	29.15	28.82	29.15	29.15	2.12%	409
Sep 18, 2026	28.86	28.86	28.53	28.55	28.55	-0.71%	7,404
Sep 17, 2026	28.98	29.10	28.75	28.75	28.75	0.17%	1,059
Sep 16, 2026	28.47	28.70	28.43	28.70	28.70	1.41%	87
Sep 15, 2026	28.32	28.49	28.21	28.30	28.30	-0.32%	1,730
Sep 14, 2026	28.49	28.49	28.23	28.39	28.39	0.35%	5,772
Sep 11, 2026	28.40	28.60	28.29	28.29	28.29	-0.09%	730
Sep 10, 2026	28.32	28.45	28.17	28.32	28.32	-0.12%	2,419
Sep 9, 2026	28.77	28.77	28.33	28.35	28.35	-2.07%	2,509
Sep 8, 2026	28.84	28.95	28.84	28.95	28.95	0.12%	1,031
Sep 7, 2026	28.91	29.03	28.89	28.92	28.92	-0.14%	1,816
Sep 4, 2026	29.17	29.17	28.96	28.96	28.96	-0.31%	183
Sep 3, 2026	28.78	29.05	28.78	29.05	29.05	0.50%	1,671
Sep 2, 2026	29.14	29.31	28.90	28.90	28.90	-1.18%	2,286
Sep 1, 2026	29.41	29.47	29.24	29.25	29.25	-0.88%	365
Aug 31, 2026	29.86	29.95	29.47	29.51	29.51	-1.72%	3,014
Aug 28, 2026	30.17	30.21	30.02	30.02	30.02	-0.30%	899
Aug 27, 2026	30.14	30.27	30.05	30.11	30.11	0.27%	3,008
Aug 26, 2026	29.85	30.18	29.82	30.03	30.03	0.54%	1,422
Aug 25, 2026	29.99	30.09	29.87	29.87	29.87	-0.05%	2,788
Aug 24, 2026	30.28	30.30	29.84	29.89	29.89	-1.27%	682
Aug 21, 2026	30.29	30.36	30.23	30.27	30.27	-1.08%	1,015
Aug 20, 2026	31.05	31.06	30.60	30.60	30.60	-1.70%	20
Aug 19, 2026	31.78	31.87	31.13	31.13	31.13	-2.23%	1,455
Aug 18, 2026	31.93	31.93	31.72	31.84	31.84	-1.04%	732
Aug 17, 2026	32.16	32.23	32.05	32.18	32.18	0.91%	2,740
Aug 14, 2026	31.84	32.04	31.84	31.89	31.89	0.63%	2,248
Aug 13, 2026	32.00	32.26	31.69	31.69	31.69	-0.49%	2,433
Aug 12, 2026	31.74	31.89	31.74	31.84	31.84	0.65%	703
Aug 11, 2026	31.67	31.78	31.63	31.64	31.64	-0.47%	82
Aug 10, 2026	31.60	31.97	31.59	31.79	31.79	1.39%	2,270
Aug 7, 2026	31.35	31.43	31.30	31.35	31.35	0.50%	856
Aug 6, 2026	31.23	31.40	31.20	31.20	31.20	-0.05%	1,239
Aug 5, 2026	31.38	31.47	31.21	31.21	31.21	0.45%	1,703
Aug 4, 2026	30.78	31.07	30.70	31.07	31.07	3.31%	2,500
Aug 3, 2026	29.88	30.31	29.81	30.08	30.08	2.21%	4,462
Jul 31, 2026	29.53	29.83	29.43	29.43	29.43	0.87%	5
Jul 30, 2026	29.41	29.48	29.17	29.17	29.17	-1.73%	1,699
Jul 29, 2026	30.18	30.35	29.69	29.69	29.69	-1.40%	5,997
Jul 28, 2026	30.23	30.48	30.04	30.11	30.11	0.38%	5,694
Jul 27, 2026	30.16	30.16	29.88	29.99	29.99	0.67%	3,794
Jul 24, 2026	29.60	29.79	29.59	29.79	29.79	1.24%	7,912
Jul 23, 2026	29.07	29.43	29.03	29.43	29.43	1.19%	3,095
Jul 22, 2026	28.84	29.17	28.84	29.08	29.08	1.01%	588
Jul 21, 2026	28.71	28.80	28.56	28.79	28.79	0.17%	1,453
Jul 20, 2026	28.71	28.90	28.71	28.74	28.74	-0.52%	52
Jul 17, 2026	28.47	28.96	28.47	28.89	28.89	0.43%	2,591
Jul 16, 2026	28.97	28.98	28.58	28.77	28.77	-0.86%	13,785
Jul 15, 2026	28.98	29.09	28.89	29.02	29.02	-0.67%	3,521