ETR:FTGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.65	42.68	42.53	42.53	42.53	-0.40%	-
Sep 21, 2026	42.92	42.92	42.70	42.70	42.70	-0.30%	483
Sep 18, 2026	43.06	43.06	42.83	42.83	42.83	-1.01%	-
Sep 17, 2026	43.17	43.26	43.10	43.26	43.26	-0.29%	994
Sep 16, 2026	43.29	43.39	43.29	43.39	43.39	-0.24%	1,316
Sep 15, 2026	43.41	43.49	43.41	43.49	43.49	-0.10%	-
Sep 14, 2026	43.36	43.54	43.36	43.54	43.54	1.47%	2,500
Sep 11, 2026	42.90	42.97	42.90	42.91	42.91	0.61%	-
Sep 10, 2026	42.83	42.83	42.65	42.65	42.65	-0.33%	-
Sep 9, 2026	43.10	43.10	42.79	42.79	42.79	-1.01%	1
Sep 8, 2026	43.46	43.54	43.22	43.22	43.22	-0.64%	1
Sep 7, 2026	43.59	43.59	43.50	43.50	43.50	-0.78%	-
Sep 4, 2026	43.74	43.84	43.70	43.84	43.84	0.03%	-
Sep 3, 2026	43.72	43.83	43.72	43.83	43.83	-0.14%	-
Sep 2, 2026	43.57	43.89	43.55	43.89	43.89	0.76%	-
Sep 1, 2026	43.54	43.67	43.54	43.56	43.56	0.03%	-
Aug 31, 2026	43.81	43.86	43.54	43.54	43.54	-0.81%	-
Aug 28, 2026	43.66	43.90	43.60	43.90	43.90	0.83%	852
Aug 27, 2026	43.47	43.54	43.35	43.54	43.54	-0.38%	-
Aug 26, 2026	43.59	43.70	43.58	43.70	43.70	0.34%	3
Aug 25, 2026	43.92	43.92	43.55	43.55	43.55	-1.03%	-
Aug 24, 2026	43.75	44.01	43.75	44.01	44.01	0.77%	-
Aug 21, 2026	43.40	43.67	43.40	43.67	43.67	-0.19%	-
Aug 20, 2026	43.59	43.76	43.53	43.76	43.76	-0.44%	200
Aug 19, 2026	43.91	43.95	43.80	43.95	43.95	-0.11%	-
Aug 18, 2026	43.78	44.02	43.78	44.00	44.00	0.48%	2,823
Aug 17, 2026	44.08	44.08	43.79	43.79	43.79	-1.18%	-
Aug 14, 2026	44.38	44.43	44.32	44.32	44.32	0.33%	44
Aug 13, 2026	44.03	44.20	44.03	44.17	44.17	1.13%	540
Aug 12, 2026	43.77	43.77	43.68	43.68	43.68	0.13%	1,278
Aug 11, 2026	43.56	43.62	43.55	43.62	43.62	0.28%	614
Aug 10, 2026	43.52	43.52	43.50	43.50	43.50	0.14%	1,960
Aug 7, 2026	43.35	43.44	43.16	43.44	43.44	-0.21%	117
Aug 6, 2026	43.76	43.80	43.53	43.53	43.53	-0.34%	600
Aug 5, 2026	43.90	43.97	43.68	43.68	43.68	-0.13%	1,030
Aug 4, 2026	43.61	43.74	43.55	43.74	43.74	0.24%	-
Aug 3, 2026	43.37	43.63	43.37	43.63	43.63	0.59%	-
Jul 31, 2026	43.39	43.43	43.27	43.38	43.38	0.07%	1,121
Jul 30, 2026	44.43	44.53	42.84	43.35	43.35	-3.41%	3,248
Jul 29, 2026	44.69	44.88	44.69	44.88	44.88	0.64%	-
Jul 28, 2026	43.87	44.59	43.87	44.59	44.59	1.84%	-
Jul 27, 2026	43.46	43.80	43.46	43.79	43.79	0.85%	2,648
Jul 24, 2026	42.85	43.42	42.85	43.42	43.42	1.50%	93
Jul 23, 2026	43.17	43.17	42.78	42.78	42.78	-0.83%	6,550
Jul 22, 2026	43.12	43.30	43.12	43.14	43.14	0.35%	419
Jul 21, 2026	43.14	43.14	42.99	42.99	42.99	-0.38%	-
Jul 20, 2026	43.24	43.33	43.10	43.15	43.15	-0.53%	500
Jul 17, 2026	43.52	43.69	43.38	43.38	43.38	-0.12%	2,103
Jul 16, 2026	42.38	43.43	42.38	43.43	43.43	1.61%	-
Jul 15, 2026	42.04	42.74	42.04	42.74	42.74	1.47%	5,571