ETR:FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.71	38.91	38.71	38.78	38.78	0.09%	103
Sep 21, 2026	38.65	38.76	38.65	38.75	38.75	0.44%	-
Sep 18, 2026	38.88	38.88	38.58	38.58	38.58	-0.67%	-
Sep 17, 2026	39.18	39.18	38.55	38.84	38.84	-0.08%	18,648
Sep 16, 2026	38.78	38.88	38.78	38.87	38.87	0.06%	-
Sep 15, 2026	38.89	38.93	38.82	38.84	38.84	-0.27%	6
Sep 14, 2026	38.50	38.95	38.50	38.95	38.95	1.23%	-
Sep 11, 2026	38.57	38.60	38.40	38.47	38.47	0.50%	16
Sep 10, 2026	38.44	38.44	38.28	38.28	38.28	-0.34%	-
Sep 9, 2026	38.67	38.67	38.41	38.41	38.41	-1.21%	1
Sep 8, 2026	39.22	39.22	38.88	38.88	38.88	-0.74%	-
Sep 7, 2026	39.23	39.23	39.17	39.17	39.17	-0.61%	-
Sep 4, 2026	39.39	39.48	39.39	39.41	39.41	-0.11%	-
Sep 3, 2026	39.33	39.46	39.33	39.46	39.46	0.27%	-
Sep 2, 2026	39.40	39.40	39.35	39.35	39.35	-0.33%	-
Sep 1, 2026	39.50	39.55	39.35	39.48	39.48	-0.09%	5
Aug 31, 2026	39.55	39.57	39.52	39.52	39.52	-0.04%	-
Aug 28, 2026	39.52	39.53	39.47	39.53	39.53	0.08%	-
Aug 27, 2026	39.61	39.63	39.50	39.50	39.50	-0.70%	-
Aug 26, 2026	39.80	39.81	39.78	39.78	39.78	0.18%	-
Aug 25, 2026	39.76	39.77	39.71	39.71	39.71	0.10%	-
Aug 24, 2026	39.38	39.67	39.38	39.67	39.67	0.39%	-
Aug 21, 2026	39.27	39.52	39.27	39.52	39.52	0.24%	-
Aug 20, 2026	39.26	39.42	39.22	39.42	39.42	-0.03%	20
Aug 19, 2026	39.26	39.43	39.26	39.43	39.43	0.55%	-
Aug 18, 2026	39.09	39.27	39.03	39.22	39.22	0.10%	14
Aug 17, 2026	39.24	39.33	39.18	39.18	39.18	-0.36%	1,125
Aug 14, 2026	39.48	39.48	39.32	39.32	39.32	-0.06%	-
Aug 13, 2026	39.41	39.43	39.34	39.34	39.34	-0.25%	-
Aug 12, 2026	39.54	39.58	39.44	39.44	39.44	-0.78%	-
Aug 11, 2026	39.74	39.88	39.74	39.75	39.75	-0.25%	-
Aug 10, 2026	39.92	39.92	39.82	39.85	39.85	-0.39%	6
Aug 7, 2026	40.00	40.15	40.00	40.01	40.01	0.15%	-
Aug 6, 2026	40.12	40.12	39.95	39.95	39.95	0.24%	50
Aug 5, 2026	39.86	39.88	39.85	39.85	39.85	0.08%	-
Aug 4, 2026	39.76	39.82	39.70	39.82	39.82	0.19%	-
Aug 3, 2026	39.88	39.88	39.75	39.75	39.75	-0.10%	5
Jul 31, 2026	40.06	40.11	39.79	39.79	39.79	-0.93%	-
Jul 30, 2026	40.73	40.82	40.16	40.16	40.16	-1.81%	1,048
Jul 29, 2026	40.90	40.92	40.77	40.90	40.90	0.28%	133
Jul 28, 2026	40.15	40.79	40.15	40.79	40.79	2.08%	-
Jul 27, 2026	39.92	39.96	39.90	39.96	39.96	0.93%	-
Jul 24, 2026	39.20	39.59	39.20	39.59	39.59	1.23%	13
Jul 23, 2026	39.19	39.22	39.11	39.11	39.11	-0.62%	-
Jul 22, 2026	39.10	39.35	39.10	39.35	39.35	0.13%	-
Jul 21, 2026	39.62	39.62	39.30	39.30	39.30	-0.73%	-
Jul 20, 2026	39.44	39.68	39.44	39.59	39.59	-0.28%	515
Jul 17, 2026	39.37	39.87	39.37	39.70	39.70	0.84%	163
Jul 16, 2026	38.84	39.37	38.84	39.37	39.37	0.81%	50
Jul 15, 2026	39.07	39.11	39.06	39.06	39.06	-0.46%	5