FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 23, 2026	32.85	32.85	32.85	32.85	32.85	-0.24%
Oct 22, 2026	32.93	32.93	32.93	32.93	32.93	-1.11%
Oct 21, 2026	33.30	33.30	33.30	33.30	33.30	0.45%
Oct 20, 2026	33.15	33.15	33.15	33.15	33.15	0.27%
Oct 19, 2026	33.06	33.06	33.06	33.06	33.06	0.15%
Oct 16, 2026	33.01	33.01	33.01	33.01	33.01	-0.78%
Oct 15, 2026	33.27	33.27	33.27	33.27	33.27	0.39%
Oct 14, 2026	33.14	33.14	33.14	33.14	33.14	-0.96%
Oct 13, 2026	33.46	33.46	33.46	33.46	33.46	-0.03%
Oct 12, 2026	33.47	33.47	33.47	33.47	33.47	-0.27%
Oct 9, 2026	33.56	33.56	33.56	33.56	33.56	0.60%
Oct 8, 2026	33.36	33.36	33.36	33.36	33.36	-0.51%
Oct 7, 2026	33.53	33.53	33.53	33.53	33.53	-0.68%
Oct 6, 2026	33.76	33.76	33.76	33.76	33.76	0.24%
Oct 5, 2026	33.68	33.68	33.68	33.68	33.68	0.51%
Oct 2, 2026	33.51	33.51	33.51	33.51	33.51	0.66%
Oct 1, 2026	33.29	33.29	33.29	33.29	33.29	-0.09%
Sep 30, 2026	33.32	33.32	33.32	33.32	33.32	-0.36%
Sep 29, 2026	33.44	33.44	33.44	33.44	33.44	-0.09%
Sep 28, 2026	33.47	33.47	33.47	33.47	33.47	-0.68%
Sep 25, 2026	33.70	33.70	33.70	33.70	33.70	0.54%
Sep 24, 2026	33.52	33.52	33.52	33.52	33.52	-0.18%
Sep 23, 2026	33.58	33.58	33.58	33.58	33.58	-1.03%
Sep 22, 2026	33.93	33.93	33.93	33.93	33.93	0.09%
Sep 21, 2026	33.90	33.90	33.90	33.90	33.90	1.25%
Sep 18, 2026	33.48	33.48	33.48	33.48	33.48	-0.15%
Sep 17, 2026	33.53	33.53	33.53	33.53	33.53	1.05%
Sep 16, 2026	33.18	33.18	33.18	33.18	33.18	-0.24%
Sep 15, 2026	33.26	33.26	33.26	33.26	33.26	-0.33%
Sep 14, 2026	33.37	33.37	33.37	33.37	33.37	-0.71%
Sep 11, 2026	33.61	33.61	33.61	33.61	33.61	0.57%
Sep 10, 2026	33.42	33.42	33.42	33.42	33.42	-0.83%
Sep 9, 2026	33.70	33.70	33.70	33.70	33.70	-0.53%
Sep 8, 2026	33.88	33.88	33.88	33.88	33.88	-0.18%
Sep 4, 2026	33.94	33.94	33.94	33.94	33.94	0.03%
Sep 3, 2026	33.93	33.93	33.93	33.93	33.93	0.83%
Sep 2, 2026	33.65	33.65	33.65	33.65	33.65	0.36%
Sep 1, 2026	33.53	33.53	33.53	33.53	33.53	-0.62%
Aug 31, 2026	33.74	33.74	33.74	33.74	33.74	-0.24%
Aug 28, 2026	33.82	33.82	33.82	33.82	33.82	-0.53%
Aug 27, 2026	34.00	34.00	34.00	34.00	34.00	0.32%
Aug 26, 2026	33.89	33.89	33.89	33.89	33.89	-
Aug 25, 2026	33.89	33.89	33.89	33.89	33.89	0.50%
Aug 24, 2026	33.72	33.72	33.72	33.72	33.72	-0.47%
Aug 21, 2026	33.88	33.88	33.88	33.88	33.88	0.56%
Aug 20, 2026	33.69	33.69	33.69	33.69	33.69	-0.38%
Aug 19, 2026	33.82	33.82	33.82	33.82	33.82	0.24%
Aug 18, 2026	33.74	33.74	33.74	33.74	33.74	-0.94%
Aug 17, 2026	34.06	34.06	34.06	34.06	34.06	-0.06%
Aug 14, 2026	34.08	34.08	34.08	34.08	34.08	-0.09%