FTAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 10, 2026	13.20	13.20	13.20	13.20	13.20	-0.60%
Jun 9, 2026	13.28	13.28	13.28	13.28	13.28	0.08%
Jun 8, 2026	13.27	13.27	13.27	13.27	13.27	0.23%
Jun 5, 2026	13.24	13.24	13.24	13.24	13.24	-1.47%
Jun 4, 2026	13.46	13.46	13.46	13.46	13.44	0.15%
Jun 3, 2026	13.44	13.44	13.44	13.44	13.42	-0.30%
Jun 2, 2026	13.48	13.48	13.48	13.48	13.46	0.22%
Jun 1, 2026	13.45	13.45	13.45	13.45	13.43	0.15%
May 29, 2026	13.43	13.43	13.43	13.43	13.41	-
May 28, 2026	13.43	13.43	13.43	13.43	13.41	0.22%
May 27, 2026	13.40	13.40	13.40	13.40	13.38	-
May 26, 2026	13.40	13.40	13.40	13.40	13.38	0.60%
May 22, 2026	13.32	13.32	13.32	13.32	13.30	0.08%
May 21, 2026	13.31	13.31	13.31	13.31	13.29	0.23%
May 20, 2026	13.28	13.28	13.28	13.28	13.26	0.76%
May 19, 2026	13.18	13.18	13.18	13.18	13.16	-0.38%
May 18, 2026	13.23	13.23	13.23	13.23	13.21	-0.08%
May 15, 2026	13.24	13.24	13.24	13.24	13.22	-0.97%
May 14, 2026	13.37	13.37	13.37	13.37	13.35	0.15%
May 13, 2026	13.35	13.35	13.35	13.35	13.33	0.23%
May 12, 2026	13.32	13.32	13.32	13.32	13.30	-0.37%
May 11, 2026	13.37	13.37	13.37	13.37	13.35	-
May 8, 2026	13.37	13.37	13.37	13.37	13.35	0.38%
May 7, 2026	13.32	13.32	13.32	13.32	13.30	-0.37%
May 6, 2026	13.37	13.37	13.37	13.37	13.35	0.91%
May 5, 2026	13.25	13.25	13.25	13.25	13.23	0.38%
May 4, 2026	13.20	13.20	13.20	13.20	13.18	-0.23%
May 1, 2026	13.23	13.23	13.23	13.23	13.21	0.07%
Apr 30, 2026	13.24	13.24	13.24	13.24	13.20	0.61%
Apr 29, 2026	13.16	13.16	13.16	13.16	13.12	-0.23%
Apr 28, 2026	13.19	13.19	13.19	13.19	13.15	-0.30%
Apr 27, 2026	13.23	13.23	13.23	13.23	13.19	-
Apr 24, 2026	13.23	13.23	13.23	13.23	13.19	0.38%
Apr 23, 2026	13.18	13.18	13.18	13.18	13.14	-0.23%