FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	32.60	32.60	32.60	32.60	32.60	-0.24%
Feb 26, 2026	32.68	32.68	32.68	32.68	32.68	-0.37%
Feb 25, 2026	32.80	32.80	32.80	32.80	32.80	0.61%
Feb 24, 2026	32.60	32.60	32.60	32.60	32.60	0.62%
Feb 23, 2026	32.40	32.40	32.40	32.40	32.40	-0.61%
Feb 20, 2026	32.60	32.60	32.60	32.60	32.60	0.74%
Feb 19, 2026	32.36	32.36	32.36	32.36	32.36	-0.09%
Feb 18, 2026	32.39	32.39	32.39	32.39	32.39	0.43%
Feb 17, 2026	32.25	32.25	32.25	32.25	32.25	0.06%
Feb 13, 2026	32.23	32.23	32.23	32.23	32.23	0.16%
Feb 12, 2026	32.18	32.18	32.18	32.18	32.18	-0.98%
Feb 11, 2026	32.50	32.50	32.50	32.50	32.50	0.25%
Feb 10, 2026	32.42	32.42	32.42	32.42	32.42	-0.18%
Feb 9, 2026	32.48	32.48	32.48	32.48	32.48	0.74%
Feb 6, 2026	32.24	32.24	32.24	32.24	32.24	1.70%
Feb 5, 2026	31.70	31.70	31.70	31.70	31.70	-0.81%
Feb 4, 2026	31.96	31.96	31.96	31.96	31.96	-0.50%
Feb 3, 2026	32.12	32.12	32.12	32.12	32.12	-0.25%
Feb 2, 2026	32.20	32.20	32.20	32.20	32.20	0.41%
Jan 30, 2026	32.07	32.07	32.07	32.07	32.07	-0.80%
Jan 29, 2026	32.33	32.33	32.33	32.33	32.33	0.03%
Jan 28, 2026	32.32	32.32	32.32	32.32	32.32	-0.09%
Jan 27, 2026	32.35	32.35	32.35	32.35	32.35	0.84%
Jan 26, 2026	32.08	32.08	32.08	32.08	32.08	0.28%
Jan 23, 2026	31.99	31.99	31.99	31.99	31.99	0.19%
Jan 22, 2026	31.93	31.93	31.93	31.93	31.93	0.50%
Jan 21, 2026	31.77	31.77	31.77	31.77	31.77	0.89%
Jan 20, 2026	31.49	31.49	31.49	31.49	31.49	-1.25%
Jan 16, 2026	31.89	31.89	31.89	31.89	31.89	-0.03%
Jan 15, 2026	31.90	31.90	31.90	31.90	31.90	0.31%
Jan 14, 2026	31.80	31.80	31.80	31.80	31.80	-0.13%
Jan 13, 2026	31.84	31.84	31.84	31.84	31.84	-0.22%
Jan 12, 2026	31.91	31.91	31.91	31.91	31.91	0.35%
Jan 9, 2026	31.80	31.80	31.80	31.80	31.80	0.60%
Jan 8, 2026	31.61	31.61	31.61	31.61	31.61	-0.09%
Jan 7, 2026	31.64	31.64	31.64	31.64	31.64	-0.28%
Jan 6, 2026	31.73	31.73	31.73	31.73	31.73	0.47%
Jan 5, 2026	31.58	31.58	31.58	31.58	31.58	0.73%
Jan 2, 2026	31.35	31.35	31.35	31.35	31.35	0.67%
Dec 31, 2025	31.14	31.14	31.14	31.14	31.14	-0.38%
Dec 30, 2025	31.26	31.26	31.26	31.26	31.26	-6.38%
Dec 29, 2025	31.36	31.36	31.36	33.39	31.36	-0.18%
Dec 26, 2025	31.41	31.41	31.41	33.45	31.41	0.09%
Dec 24, 2025	31.38	31.38	31.38	33.42	31.38	0.21%
Dec 23, 2025	31.32	31.32	31.32	33.35	31.32	0.39%
Dec 22, 2025	31.20	31.20	31.20	33.22	31.20	0.54%
Dec 19, 2025	31.03	31.03	31.03	33.04	31.03	0.58%
Dec 18, 2025	30.85	30.85	30.85	32.85	30.85	0.77%
Dec 17, 2025	30.61	30.61	30.61	32.60	30.61	-0.76%
Dec 16, 2025	30.85	30.85	30.85	32.85	30.85	-0.24%