FTANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 27, 2026	13.39	13.39	13.39	13.39	-	-
May 26, 2026	13.39	13.39	13.39	13.39	13.39	0.60%
May 22, 2026	13.31	13.31	13.31	13.31	13.31	0.08%
May 21, 2026	13.30	13.30	13.30	13.30	13.30	0.30%
May 20, 2026	13.26	13.26	13.26	13.26	13.26	0.68%
May 19, 2026	13.17	13.17	13.17	13.17	13.17	-0.38%
May 18, 2026	13.22	13.22	13.22	13.22	13.22	-0.08%
May 15, 2026	13.23	13.23	13.23	13.23	13.23	-0.97%
May 14, 2026	13.36	13.36	13.36	13.36	13.36	0.15%
May 13, 2026	13.34	13.34	13.34	13.34	13.34	0.23%
May 12, 2026	13.31	13.31	13.31	13.31	13.31	-0.37%
May 11, 2026	13.36	13.36	13.36	13.36	13.36	0.07%
May 8, 2026	13.35	13.35	13.35	13.35	13.35	0.38%
May 7, 2026	13.30	13.30	13.30	13.30	13.30	-0.45%
May 6, 2026	13.36	13.36	13.36	13.36	13.36	0.91%
May 5, 2026	13.24	13.24	13.24	13.24	13.24	0.38%
May 4, 2026	13.19	13.19	13.19	13.19	13.19	-0.15%
May 1, 2026	13.21	13.21	13.21	13.21	13.21	0.02%
Apr 30, 2026	13.23	13.23	13.23	13.23	13.21	0.61%
Apr 29, 2026	13.15	13.15	13.15	13.15	13.13	-0.23%
Apr 28, 2026	13.18	13.18	13.18	13.18	13.16	-0.23%
Apr 27, 2026	13.21	13.21	13.21	13.21	13.19	-0.08%
Apr 24, 2026	13.22	13.22	13.22	13.22	13.20	0.38%
Apr 23, 2026	13.17	13.17	13.17	13.17	13.15	-0.23%
Apr 22, 2026	13.20	13.20	13.20	13.20	13.18	0.38%
Apr 21, 2026	13.15	13.15	13.15	13.15	13.13	-0.45%
Apr 20, 2026	13.21	13.21	13.21	13.21	13.19	-0.15%
Apr 17, 2026	13.23	13.23	13.23	13.23	13.21	0.69%
Apr 16, 2026	13.14	13.14	13.14	13.14	13.12	-0.08%
Apr 15, 2026	13.15	13.15	13.15	13.15	13.13	0.08%
Apr 14, 2026	13.14	13.14	13.14	13.14	13.12	0.54%
Apr 13, 2026	13.07	13.07	13.07	13.07	13.05	0.38%
Apr 10, 2026	13.02	13.02	13.02	13.02	13.00	0.08%
Apr 9, 2026	13.01	13.01	13.01	13.01	12.99	0.15%
Apr 8, 2026	12.99	12.99	12.99	12.99	12.97	1.24%
Apr 7, 2026	12.83	12.83	12.83	12.83	12.81	0.16%
Apr 6, 2026	12.81	12.81	12.81	12.81	12.79	0.08%
Apr 2, 2026	12.80	12.80	12.80	12.80	12.78	0.08%
Apr 1, 2026	12.79	12.79	12.79	12.79	12.77	0.41%
Mar 31, 2026	12.76	12.76	12.76	12.76	12.72	1.11%
Mar 30, 2026	12.62	12.62	12.62	12.62	12.58	0.08%
Mar 27, 2026	12.61	12.61	12.61	12.61	12.57	-0.40%
Mar 26, 2026	12.66	12.66	12.66	12.66	12.62	-1.10%
Mar 25, 2026	12.80	12.80	12.80	12.80	12.76	0.55%
Mar 24, 2026	12.73	12.73	12.73	12.73	12.69	-0.24%
Mar 23, 2026	12.76	12.76	12.76	12.76	12.72	0.79%
Mar 20, 2026	12.66	12.66	12.66	12.66	12.62	-1.17%
Mar 19, 2026	12.81	12.81	12.81	12.81	12.77	-
Mar 18, 2026	12.81	12.81	12.81	12.81	12.77	-0.61%
Mar 17, 2026	12.89	12.89	12.89	12.89	12.85	0.23%