FTAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 27, 2026	13.18	13.18	13.18	13.18	13.18	0.23%
Oct 26, 2026	13.15	13.15	13.15	13.15	13.15	0.15%
Oct 23, 2026	13.13	13.13	13.13	13.13	13.13	-0.15%
Oct 22, 2026	13.15	13.15	13.15	13.15	13.15	-0.23%
Oct 21, 2026	13.18	13.18	13.18	13.18	13.18	0.23%
Oct 20, 2026	13.15	13.15	13.15	13.15	13.15	0.15%
Oct 19, 2026	13.13	13.13	13.13	13.13	13.13	-
Oct 16, 2026	13.13	13.13	13.13	13.13	13.13	-0.30%
Oct 15, 2026	13.17	13.17	13.17	13.17	13.17	0.38%
Oct 14, 2026	13.12	13.12	13.12	13.12	13.12	-0.46%
Oct 13, 2026	13.18	13.18	13.18	13.18	13.18	0.08%
Oct 12, 2026	13.17	13.17	13.17	13.17	13.17	-0.08%
Oct 9, 2026	13.18	13.18	13.18	13.18	13.18	0.23%
Oct 8, 2026	13.15	13.15	13.15	13.15	13.15	-0.08%
Oct 7, 2026	13.16	13.16	13.16	13.16	13.16	-0.38%
Oct 6, 2026	13.21	13.21	13.21	13.21	13.21	0.23%
Oct 5, 2026	13.18	13.18	13.18	13.18	13.18	0.15%
Oct 2, 2026	13.16	13.16	13.16	13.16	13.16	0.25%
Oct 1, 2026	13.19	13.19	13.19	13.19	13.13	0.08%
Sep 30, 2026	13.18	13.18	13.18	13.18	13.12	-0.23%
Sep 29, 2026	13.21	13.21	13.21	13.21	13.15	-0.08%
Sep 28, 2026	13.22	13.22	13.22	13.22	13.16	-0.53%
Sep 25, 2026	13.29	13.29	13.29	13.29	13.23	0.38%
Sep 24, 2026	13.24	13.24	13.24	13.24	13.18	-0.30%
Sep 23, 2026	13.28	13.28	13.28	13.28	13.22	-0.82%
Sep 22, 2026	13.39	13.39	13.39	13.39	13.33	0.08%
Sep 21, 2026	13.38	13.38	13.38	13.38	13.32	0.67%
Sep 18, 2026	13.29	13.29	13.29	13.29	13.23	-0.23%
Sep 17, 2026	13.32	13.32	13.32	13.32	13.26	0.68%
Sep 16, 2026	13.23	13.23	13.23	13.23	13.17	-0.15%
Sep 15, 2026	13.25	13.25	13.25	13.25	13.19	-0.15%
Sep 14, 2026	13.27	13.27	13.27	13.27	13.21	-0.38%
Sep 11, 2026	13.32	13.32	13.32	13.32	13.26	0.23%
Sep 10, 2026	13.29	13.29	13.29	13.29	13.23	-0.59%
Sep 9, 2026	13.37	13.37	13.37	13.37	13.31	-0.37%
Sep 8, 2026	13.42	13.42	13.42	13.42	13.36	-0.07%
Sep 4, 2026	13.43	13.43	13.43	13.43	13.37	-0.01%
Sep 3, 2026	13.45	13.45	13.45	13.45	13.37	0.45%
Sep 2, 2026	13.39	13.39	13.39	13.39	13.31	0.22%
Sep 1, 2026	13.36	13.36	13.36	13.36	13.28	-0.37%
Aug 31, 2026	13.41	13.41	13.41	13.41	13.33	-0.15%
Aug 28, 2026	13.43	13.43	13.43	13.43	13.35	-0.37%
Aug 27, 2026	13.48	13.48	13.48	13.48	13.40	0.07%
Aug 26, 2026	13.47	13.47	13.47	13.47	13.39	-
Aug 25, 2026	13.47	13.47	13.47	13.47	13.39	0.37%
Aug 24, 2026	13.42	13.42	13.42	13.42	13.34	-0.15%
Aug 21, 2026	13.44	13.44	13.44	13.44	13.36	0.23%
Aug 20, 2026	13.41	13.41	13.41	13.41	13.33	-0.30%
Aug 19, 2026	13.45	13.45	13.45	13.45	13.37	0.30%
Aug 18, 2026	13.41	13.41	13.41	13.41	13.33	-0.45%