FTAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	13.16	13.16	13.16	13.16	13.16	-0.23%
Oct 1, 2026	13.19	13.19	13.19	13.19	13.19	0.08%
Sep 30, 2026	13.18	13.18	13.18	13.18	13.18	-0.23%
Sep 29, 2026	13.21	13.21	13.21	13.21	13.21	-0.08%
Sep 28, 2026	13.22	13.22	13.22	13.22	13.22	-0.53%
Sep 25, 2026	13.29	13.29	13.29	13.29	13.29	0.38%
Sep 24, 2026	13.24	13.24	13.24	13.24	13.24	-0.30%
Sep 23, 2026	13.28	13.28	13.28	13.28	13.28	-0.82%
Sep 22, 2026	13.39	13.39	13.39	13.39	13.39	0.07%
Sep 21, 2026	13.38	13.38	13.38	13.38	13.38	0.68%
Sep 18, 2026	13.29	13.29	13.29	13.29	13.29	-0.23%
Sep 17, 2026	13.32	13.32	13.32	13.32	13.32	0.68%
Sep 16, 2026	13.23	13.23	13.23	13.23	13.23	-0.15%
Sep 15, 2026	13.25	13.25	13.25	13.25	13.25	-0.15%
Sep 14, 2026	13.27	13.27	13.27	13.27	13.27	-0.38%
Sep 11, 2026	13.32	13.32	13.32	13.32	13.32	0.23%
Sep 10, 2026	13.29	13.29	13.29	13.29	13.29	-0.60%
Sep 9, 2026	13.37	13.37	13.37	13.37	13.37	-0.37%
Sep 8, 2026	13.42	13.42	13.42	13.42	13.42	-0.07%
Sep 4, 2026	13.43	13.43	13.43	13.43	13.43	-0.15%
Sep 3, 2026	13.45	13.45	13.45	13.45	13.45	0.45%
Sep 2, 2026	13.39	13.39	13.39	13.39	13.39	0.22%
Sep 1, 2026	13.36	13.36	13.36	13.36	13.36	-0.37%
Aug 31, 2026	13.41	13.41	13.41	13.41	13.41	-0.15%
Aug 28, 2026	13.43	13.43	13.43	13.43	13.43	-0.37%
Aug 27, 2026	13.48	13.48	13.48	13.48	13.48	0.07%
Aug 26, 2026	13.47	13.47	13.47	13.47	13.47	-
Aug 25, 2026	13.47	13.47	13.47	13.47	13.47	0.37%
Aug 24, 2026	13.42	13.42	13.42	13.42	13.42	-0.15%
Aug 21, 2026	13.44	13.44	13.44	13.44	13.44	0.22%
Aug 20, 2026	13.41	13.41	13.41	13.41	13.41	-0.30%
Aug 19, 2026	13.45	13.45	13.45	13.45	13.45	0.30%
Aug 18, 2026	13.41	13.41	13.41	13.41	13.41	-0.45%
Aug 17, 2026	13.47	13.47	13.47	13.47	13.47	-0.07%
Aug 14, 2026	13.48	13.48	13.48	13.48	13.48	-0.15%
Aug 13, 2026	13.50	13.50	13.50	13.50	13.50	0.37%
Aug 12, 2026	13.45	13.45	13.45	13.45	13.45	0.22%
Aug 11, 2026	13.42	13.42	13.42	13.42	13.42	-
Aug 10, 2026	13.42	13.42	13.42	13.42	13.42	-0.22%
Aug 7, 2026	13.45	13.45	13.45	13.45	13.45	0.15%
Aug 6, 2026	13.43	13.43	13.43	13.43	13.43	-0.30%
Aug 5, 2026	13.47	13.47	13.47	13.47	13.47	0.07%
Aug 4, 2026	13.46	13.46	13.46	13.46	13.46	0.67%
Aug 3, 2026	13.37	13.37	13.37	13.37	13.37	0.45%
Jul 31, 2026	13.31	13.31	13.31	13.31	13.31	0.08%
Jul 30, 2026	13.30	13.30	13.30	13.30	13.30	0.76%
Jul 29, 2026	13.20	13.20	13.20	13.20	13.20	-0.60%
Jul 28, 2026	13.28	13.28	13.28	13.28	13.28	-
Jul 27, 2026	13.28	13.28	13.28	13.28	13.28	0.08%
Jul 24, 2026	13.27	13.27	13.27	13.27	13.27	-