FTADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	64.02	64.02	64.02	64.02	64.02	1.46%
Jun 17, 2026	63.10	63.10	63.10	63.10	63.10	0.08%
Jun 16, 2026	63.05	63.05	63.05	63.05	63.05	-0.52%
Jun 15, 2026	63.38	63.38	63.38	63.38	63.38	1.39%
Jun 12, 2026	62.51	62.51	62.51	62.51	62.51	0.61%
Jun 11, 2026	62.13	62.13	62.13	62.13	62.13	3.81%
Jun 10, 2026	59.85	59.85	59.85	59.85	59.85	-1.76%
Jun 9, 2026	60.92	60.92	60.92	60.92	60.92	-0.07%
Jun 8, 2026	60.96	60.96	60.96	60.96	60.96	0.76%
Jun 5, 2026	60.50	60.50	60.50	60.50	60.50	-3.40%
Jun 4, 2026	62.63	62.63	62.63	62.63	62.63	0.63%
Jun 3, 2026	62.24	62.24	62.24	62.24	62.24	-0.67%
Jun 2, 2026	62.66	62.66	62.66	62.66	62.66	0.79%
Jun 1, 2026	62.17	62.17	62.17	62.17	62.17	-0.66%
May 29, 2026	62.58	62.58	62.58	62.58	62.58	0.29%
May 28, 2026	62.40	62.40	62.40	62.40	62.40	-
May 27, 2026	62.40	62.40	62.40	62.40	62.40	-0.57%
May 26, 2026	62.76	62.76	62.76	62.76	62.76	1.83%
May 22, 2026	61.63	61.63	61.63	61.63	61.63	0.33%
May 21, 2026	61.43	61.43	61.43	61.43	61.43	0.89%
May 20, 2026	60.89	60.89	60.89	60.89	60.89	1.82%
May 19, 2026	59.80	59.80	59.80	59.80	59.80	-0.89%
May 18, 2026	60.34	60.34	60.34	60.34	60.34	0.33%
May 15, 2026	60.14	60.14	60.14	60.14	60.14	-2.42%
May 14, 2026	61.63	61.63	61.63	61.63	61.63	-0.21%
May 13, 2026	61.76	61.76	61.76	61.76	61.76	0.67%
May 12, 2026	61.35	61.35	61.35	61.35	61.35	-1.19%
May 11, 2026	62.09	62.09	62.09	62.09	62.09	0.21%
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%