FTAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 2, 2026	13.81	13.81	13.81	13.81	13.81	0.07%
Jan 30, 2026	13.80	13.80	13.80	13.80	13.80	-0.43%
Jan 29, 2026	13.86	13.86	13.86	13.86	13.86	0.07%
Jan 28, 2026	13.85	13.85	13.85	13.85	13.85	-0.07%
Jan 27, 2026	13.86	13.86	13.86	13.86	13.86	0.43%
Jan 26, 2026	13.80	13.80	13.80	13.80	13.80	0.15%
Jan 23, 2026	13.78	13.78	13.78	13.78	13.78	0.15%
Jan 22, 2026	13.76	13.76	13.76	13.76	13.76	0.29%
Jan 21, 2026	13.72	13.72	13.72	13.72	13.72	0.44%
Jan 20, 2026	13.66	13.66	13.66	13.66	13.66	-0.65%
Jan 16, 2026	13.75	13.75	13.75	13.75	13.75	-0.07%
Jan 15, 2026	13.76	13.76	13.76	13.76	13.76	0.07%
Jan 14, 2026	13.75	13.75	13.75	13.75	13.75	0.07%
Jan 13, 2026	13.74	13.74	13.74	13.74	13.74	-0.07%
Jan 12, 2026	13.75	13.75	13.75	13.75	13.75	0.15%
Jan 9, 2026	13.73	13.73	13.73	13.73	13.73	0.29%
Jan 8, 2026	13.69	13.69	13.69	13.69	13.69	-0.07%
Jan 7, 2026	13.70	13.70	13.70	13.70	13.70	-0.15%
Jan 6, 2026	13.72	13.72	13.72	13.72	13.72	0.29%
Jan 5, 2026	13.68	13.68	13.68	13.68	13.68	0.44%
Jan 2, 2026	13.62	13.62	13.62	13.62	13.62	0.29%
Dec 31, 2025	13.58	13.58	13.58	13.58	13.58	-0.29%
Dec 30, 2025	13.62	13.62	13.62	13.62	13.62	-0.80%
Dec 29, 2025	13.63	13.63	13.63	13.73	13.63	-
Dec 26, 2025	13.63	13.63	13.63	13.73	13.63	0.07%
Dec 24, 2025	13.62	13.62	13.62	13.72	13.62	0.15%
Dec 23, 2025	13.60	13.60	13.60	13.70	13.60	0.15%
Dec 22, 2025	13.58	13.58	13.58	13.68	13.58	0.37%
Dec 19, 2025	13.53	13.53	13.53	13.63	13.53	0.15%
Dec 18, 2025	13.51	13.51	13.51	13.61	13.51	0.44%
Dec 17, 2025	13.45	13.45	13.45	13.55	13.45	-0.37%
Dec 16, 2025	13.50	13.50	13.50	13.60	13.50	-
Dec 15, 2025	13.50	13.50	13.50	13.60	13.50	-
Dec 12, 2025	13.50	13.50	13.50	13.60	13.50	-0.58%
Dec 11, 2025	13.58	13.58	13.58	13.68	13.58	0.07%
Dec 10, 2025	13.57	13.57	13.57	13.67	13.57	0.51%
Dec 9, 2025	13.50	13.50	13.50	13.60	13.50	-0.07%
Dec 8, 2025	13.51	13.51	13.51	13.61	13.51	-0.07%
Dec 5, 2025	13.52	13.52	13.52	13.62	13.52	-0.07%
Dec 4, 2025	13.53	13.53	13.53	13.63	13.53	-
Dec 3, 2025	13.53	13.53	13.53	13.63	13.53	0.22%
Dec 2, 2025	13.50	13.50	13.50	13.60	13.50	0.07%
Dec 1, 2025	13.49	13.49	13.49	13.59	13.49	-0.29%
Nov 28, 2025	13.53	13.53	13.53	13.63	13.53	0.07%
Nov 26, 2025	13.52	13.52	13.52	13.62	13.52	0.37%
Nov 25, 2025	13.47	13.47	13.47	13.57	13.47	0.37%
Nov 24, 2025	13.42	13.42	13.42	13.52	13.42	0.52%
Nov 21, 2025	13.35	13.35	13.35	13.45	13.35	0.45%
Nov 20, 2025	13.29	13.29	13.29	13.39	13.29	-0.45%
Nov 19, 2025	13.35	13.35	13.35	13.45	13.35	-