FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	33.04	33.04	33.04	33.04	33.04	0.58%
Dec 18, 2025	32.85	32.85	32.85	32.85	32.85	0.77%
Dec 17, 2025	32.60	32.60	32.60	32.60	32.60	-0.76%
Dec 16, 2025	32.85	32.85	32.85	32.85	32.85	-0.24%
Dec 15, 2025	32.93	32.93	32.93	32.93	32.93	-0.03%
Dec 12, 2025	32.94	32.94	32.94	32.94	32.94	-0.90%
Dec 11, 2025	33.24	33.24	33.24	33.24	33.24	0.15%
Dec 10, 2025	33.19	33.19	33.19	33.19	33.19	0.76%
Dec 9, 2025	32.94	32.94	32.94	32.94	32.94	-0.15%
Dec 8, 2025	32.99	32.99	32.99	32.99	32.99	-0.12%
Dec 5, 2025	33.03	33.03	33.03	33.03	33.03	0.06%
Dec 4, 2025	33.01	33.01	33.01	33.01	33.01	0.15%
Dec 3, 2025	32.96	32.96	32.96	32.96	32.96	0.30%
Dec 2, 2025	32.86	32.86	32.86	32.86	32.86	0.15%
Dec 1, 2025	32.81	32.81	32.81	32.81	32.81	-0.42%
Nov 28, 2025	32.95	32.95	32.95	32.95	32.95	0.30%
Nov 26, 2025	32.85	32.85	32.85	32.85	32.85	0.67%
Nov 25, 2025	32.63	32.63	32.63	32.63	32.63	0.74%
Nov 24, 2025	32.39	32.39	32.39	32.39	32.39	0.97%
Nov 21, 2025	32.08	32.08	32.08	32.08	32.08	0.82%
Nov 20, 2025	31.82	31.82	31.82	31.82	31.82	-1.15%
Nov 19, 2025	32.19	32.19	32.19	32.19	32.19	0.06%
Nov 18, 2025	32.17	32.17	32.17	32.17	32.17	-0.65%
Nov 17, 2025	32.38	32.38	32.38	32.38	32.38	-0.77%
Nov 14, 2025	32.63	32.63	32.63	32.63	32.63	-0.12%
Nov 13, 2025	32.67	32.67	32.67	32.67	32.67	-1.30%
Nov 12, 2025	33.10	33.10	33.10	33.10	33.10	0.12%
Nov 11, 2025	33.06	33.06	33.06	33.06	33.06	0.27%
Nov 10, 2025	32.97	32.97	32.97	32.97	32.97	1.10%
Nov 7, 2025	32.61	32.61	32.61	32.61	32.61	0.06%
Nov 6, 2025	32.59	32.59	32.59	32.59	32.59	-0.55%
Nov 5, 2025	32.77	32.77	32.77	32.77	32.77	0.31%
Nov 4, 2025	32.67	32.67	32.67	32.67	32.67	-0.97%
Nov 3, 2025	32.99	32.99	32.99	32.99	32.99	0.15%
Oct 31, 2025	32.94	32.94	32.94	32.94	32.94	0.12%
Oct 30, 2025	32.90	32.90	32.90	32.90	32.90	-0.69%
Oct 29, 2025	33.13	33.13	33.13	33.13	33.13	-0.15%
Oct 28, 2025	33.18	33.18	33.18	33.18	33.18	0.12%
Oct 27, 2025	33.14	33.14	33.14	33.14	33.14	0.88%
Oct 24, 2025	32.85	32.85	32.85	32.85	32.85	0.58%
Oct 23, 2025	32.66	32.66	32.66	32.66	32.66	0.52%
Oct 22, 2025	32.49	32.49	32.49	32.49	32.49	-0.40%
Oct 21, 2025	32.62	32.62	32.62	32.62	32.62	-0.21%
Oct 20, 2025	32.69	32.69	32.69	32.69	32.69	0.83%
Oct 17, 2025	32.42	32.42	32.42	32.42	32.42	0.06%
Oct 16, 2025	32.40	32.40	32.40	32.40	32.40	-0.12%
Oct 15, 2025	32.44	32.44	32.44	32.44	32.44	0.43%
Oct 14, 2025	32.30	32.30	32.30	32.30	32.30	-0.03%
Oct 13, 2025	32.31	32.31	32.31	32.31	32.31	1.35%
Oct 10, 2025	31.88	31.88	31.88	31.88	31.88	-2.03%