FTANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	13.16	13.16	13.16	13.16	13.16	0.38%
Oct 14, 2026	13.11	13.11	13.11	13.11	13.11	-0.46%
Oct 13, 2026	13.17	13.17	13.17	13.17	13.17	0.08%
Oct 12, 2026	13.16	13.16	13.16	13.16	13.16	-0.08%
Oct 9, 2026	13.17	13.17	13.17	13.17	13.17	0.23%
Oct 8, 2026	13.14	13.14	13.14	13.14	13.14	-0.08%
Oct 7, 2026	13.15	13.15	13.15	13.15	13.15	-0.30%
Oct 6, 2026	13.19	13.19	13.19	13.19	13.19	0.15%
Oct 5, 2026	13.17	13.17	13.17	13.17	13.17	0.23%
Oct 2, 2026	13.14	13.14	13.14	13.14	13.14	0.19%
Oct 1, 2026	13.18	13.18	13.18	13.18	13.12	0.08%
Sep 30, 2026	13.17	13.17	13.17	13.17	13.11	-0.23%
Sep 29, 2026	13.20	13.20	13.20	13.20	13.14	-0.08%
Sep 28, 2026	13.21	13.21	13.21	13.21	13.15	-0.53%
Sep 25, 2026	13.28	13.28	13.28	13.28	13.22	0.38%
Sep 24, 2026	13.23	13.23	13.23	13.23	13.17	-0.30%
Sep 23, 2026	13.27	13.27	13.27	13.27	13.21	-0.74%
Sep 22, 2026	13.37	13.37	13.37	13.37	13.30	-
Sep 21, 2026	13.37	13.37	13.37	13.37	13.30	0.67%
Sep 18, 2026	13.28	13.28	13.28	13.28	13.22	-0.22%
Sep 17, 2026	13.31	13.31	13.31	13.31	13.24	0.68%
Sep 16, 2026	13.22	13.22	13.22	13.22	13.16	-0.08%
Sep 15, 2026	13.23	13.23	13.23	13.23	13.17	-0.23%
Sep 14, 2026	13.26	13.26	13.26	13.26	13.20	-0.37%
Sep 11, 2026	13.31	13.31	13.31	13.31	13.24	0.22%
Sep 10, 2026	13.28	13.28	13.28	13.28	13.22	-0.59%
Sep 9, 2026	13.36	13.36	13.36	13.36	13.29	-0.37%
Sep 8, 2026	13.41	13.41	13.41	13.41	13.34	-0.07%
Sep 4, 2026	13.42	13.42	13.42	13.42	13.35	0.01%
Sep 3, 2026	13.44	13.44	13.44	13.44	13.35	0.45%
Sep 2, 2026	13.38	13.38	13.38	13.38	13.29	0.22%
Sep 1, 2026	13.35	13.35	13.35	13.35	13.26	-0.37%
Aug 31, 2026	13.40	13.40	13.40	13.40	13.31	-0.15%
Aug 28, 2026	13.42	13.42	13.42	13.42	13.33	-0.37%
Aug 27, 2026	13.47	13.47	13.47	13.47	13.38	0.07%
Aug 26, 2026	13.46	13.46	13.46	13.46	13.37	-
Aug 25, 2026	13.46	13.46	13.46	13.46	13.37	0.38%
Aug 24, 2026	13.41	13.41	13.41	13.41	13.32	-0.15%
Aug 21, 2026	13.43	13.43	13.43	13.43	13.34	0.23%
Aug 20, 2026	13.40	13.40	13.40	13.40	13.31	-0.30%
Aug 19, 2026	13.44	13.44	13.44	13.44	13.35	0.30%
Aug 18, 2026	13.40	13.40	13.40	13.40	13.31	-0.45%
Aug 17, 2026	13.46	13.46	13.46	13.46	13.37	-0.07%
Aug 14, 2026	13.47	13.47	13.47	13.47	13.38	-0.07%
Aug 13, 2026	13.48	13.48	13.48	13.48	13.39	0.30%
Aug 12, 2026	13.44	13.44	13.44	13.44	13.35	0.23%
Aug 11, 2026	13.41	13.41	13.41	13.41	13.32	-
Aug 10, 2026	13.41	13.41	13.41	13.41	13.32	-0.22%
Aug 7, 2026	13.44	13.44	13.44	13.44	13.35	0.38%
Aug 6, 2026	13.42	13.42	13.42	13.42	13.30	-0.30%