FTADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	61.96	61.96	61.96	61.96	61.96	1.16%
May 7, 2026	61.25	61.25	61.25	61.25	61.25	-1.62%
May 6, 2026	62.26	62.26	62.26	62.26	62.26	3.05%
May 5, 2026	60.42	60.42	60.42	60.42	60.42	1.46%
May 4, 2026	59.55	59.55	59.55	59.55	59.55	-0.88%
May 1, 2026	60.08	60.08	60.08	60.08	60.08	-0.22%
Apr 30, 2026	60.21	60.21	60.21	60.21	60.21	2.24%
Apr 29, 2026	58.89	58.89	58.89	58.89	58.89	-0.32%
Apr 28, 2026	59.08	59.08	59.08	59.08	59.08	-0.44%
Apr 27, 2026	59.34	59.34	59.34	59.34	59.34	-0.13%
Apr 24, 2026	59.42	59.42	59.42	59.42	59.42	0.80%
Apr 23, 2026	58.95	58.95	58.95	58.95	58.95	-0.82%
Apr 22, 2026	59.44	59.44	59.44	59.44	59.44	0.93%
Apr 21, 2026	58.89	58.89	58.89	58.89	58.89	-1.98%
Apr 20, 2026	60.08	60.08	60.08	60.08	60.08	-0.61%
Apr 17, 2026	60.45	60.45	60.45	60.45	60.45	1.41%
Apr 16, 2026	59.61	59.61	59.61	59.61	59.61	-0.30%
Apr 15, 2026	59.79	59.79	59.79	59.79	59.79	-0.42%
Apr 14, 2026	60.04	60.04	60.04	60.04	60.04	0.86%
Apr 13, 2026	59.53	59.53	59.53	59.53	59.53	1.21%
Apr 10, 2026	58.82	58.82	58.82	58.82	58.82	-0.05%
Apr 9, 2026	58.85	58.85	58.85	58.85	58.85	0.15%
Apr 8, 2026	58.76	58.76	58.76	58.76	58.76	4.74%
Apr 7, 2026	56.10	56.10	56.10	56.10	56.10	0.34%
Apr 6, 2026	55.91	55.91	55.91	55.91	55.91	0.50%
Apr 2, 2026	55.63	55.63	55.63	55.63	55.63	-0.75%
Apr 1, 2026	56.05	56.05	56.05	56.05	56.05	2.11%
Mar 31, 2026	54.89	54.89	54.89	54.89	54.89	3.27%
Mar 30, 2026	53.15	53.15	53.15	53.15	53.15	0.02%
Mar 27, 2026	53.14	53.14	53.14	53.14	53.14	-1.41%
Mar 26, 2026	53.90	53.90	53.90	53.90	53.90	-2.80%
Mar 25, 2026	55.45	55.45	55.45	55.45	55.45	1.35%
Mar 24, 2026	54.71	54.71	54.71	54.71	54.71	-0.98%
Mar 23, 2026	55.25	55.25	55.25	55.25	55.25	2.96%
Mar 20, 2026	53.66	53.66	53.66	53.66	53.66	-3.58%
Mar 19, 2026	55.65	55.65	55.65	55.65	55.65	-0.04%
Mar 18, 2026	55.67	55.67	55.67	55.67	55.67	-1.47%
Mar 17, 2026	56.50	56.50	56.50	56.50	56.50	0.48%
Mar 16, 2026	56.23	56.23	56.23	56.23	56.23	1.87%
Mar 13, 2026	55.20	55.20	55.20	55.20	55.20	-1.52%
Mar 12, 2026	56.05	56.05	56.05	56.05	56.05	-2.10%
Mar 11, 2026	57.25	57.25	57.25	57.25	57.25	-0.40%
Mar 10, 2026	57.48	57.48	57.48	57.48	57.48	0.74%
Mar 9, 2026	57.06	57.06	57.06	57.06	57.06	1.49%
Mar 6, 2026	56.22	56.22	56.22	56.22	56.22	-1.44%
Mar 5, 2026	57.04	57.04	57.04	57.04	57.04	-2.08%
Mar 4, 2026	58.25	58.25	58.25	58.25	58.25	1.25%
Mar 3, 2026	57.53	57.53	57.53	57.53	57.53	-3.44%
Mar 2, 2026	59.58	59.58	59.58	59.58	59.58	-1.73%
Feb 27, 2026	60.63	60.63	60.63	60.63	60.63	-0.38%