FTAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Jul 23, 2026	13.27	13.27	13.27	13.27	13.27	-0.45%
Jul 22, 2026	13.33	13.33	13.33	13.33	13.33	-0.15%
Jul 21, 2026	13.35	13.35	13.35	13.35	13.35	0.38%
Jul 20, 2026	13.30	13.30	13.30	13.30	13.30	-0.23%
Jul 17, 2026	13.33	13.33	13.33	13.33	13.33	-0.22%
Jul 16, 2026	13.36	13.36	13.36	13.36	13.36	-0.37%
Jul 15, 2026	13.41	13.41	13.41	13.41	13.41	0.30%
Jul 14, 2026	13.37	13.37	13.37	13.37	13.37	0.38%
Jul 13, 2026	13.32	13.32	13.32	13.32	13.32	-0.60%
Jul 10, 2026	13.40	13.40	13.40	13.40	13.40	-0.22%
Jul 9, 2026	13.43	13.43	13.43	13.43	13.43	0.37%
Jul 8, 2026	13.38	13.38	13.38	13.38	13.38	-0.22%
Jul 7, 2026	13.41	13.41	13.41	13.41	13.41	-0.52%
Jul 6, 2026	13.48	13.48	13.48	13.48	13.48	0.45%
Jul 2, 2026	13.42	13.42	13.42	13.42	13.42	-
Jul 1, 2026	13.42	13.42	13.42	13.42	13.42	-0.37%
Jun 30, 2026	13.47	13.47	13.47	13.47	13.47	0.15%
Jun 29, 2026	13.45	13.45	13.45	13.45	13.45	0.37%
Jun 26, 2026	13.40	13.40	13.40	13.40	13.40	-0.07%
Jun 25, 2026	13.41	13.41	13.41	13.41	13.41	0.22%
Jun 24, 2026	13.38	13.38	13.38	13.38	13.38	0.22%
Jun 23, 2026	13.35	13.35	13.35	13.35	13.35	-0.74%
Jun 22, 2026	13.45	13.45	13.45	13.45	13.45	-0.15%
Jun 18, 2026	13.47	13.47	13.47	13.47	13.47	0.67%
Jun 17, 2026	13.38	13.38	13.38	13.38	13.38	-0.45%
Jun 16, 2026	13.44	13.44	13.44	13.44	13.44	-0.15%
Jun 15, 2026	13.46	13.46	13.46	13.46	13.46	0.60%
Jun 12, 2026	13.38	13.38	13.38	13.38	13.38	0.15%
Jun 11, 2026	13.36	13.36	13.36	13.36	13.36	1.21%