FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2026	32.99	32.99	32.99	32.99	-	-
Jun 11, 2026	32.99	32.99	32.99	32.99	32.99	2.17%
Jun 10, 2026	32.29	32.29	32.29	32.29	32.29	-1.25%
Jun 9, 2026	32.70	32.70	32.70	32.70	32.70	0.06%
Jun 8, 2026	32.68	32.68	32.68	32.68	32.68	0.49%
Jun 5, 2026	32.52	32.52	32.52	32.52	32.52	-2.75%
Jun 4, 2026	33.44	33.44	33.44	33.44	33.44	0.24%
Jun 3, 2026	33.36	33.36	33.36	33.36	33.36	-0.60%
Jun 2, 2026	33.56	33.56	33.56	33.56	33.56	0.51%
Jun 1, 2026	33.39	33.39	33.39	33.39	33.39	0.27%
May 29, 2026	33.30	33.30	33.30	33.30	33.30	-0.09%
May 28, 2026	33.33	33.33	33.33	33.33	33.33	0.33%
May 27, 2026	33.22	33.22	33.22	33.22	33.22	-0.06%
May 26, 2026	33.24	33.24	33.24	33.24	33.24	1.09%
May 22, 2026	32.88	32.88	32.88	32.88	32.88	0.09%
May 21, 2026	32.85	32.85	32.85	32.85	32.85	0.46%
May 20, 2026	32.70	32.70	32.70	32.70	32.70	1.21%
May 19, 2026	32.31	32.31	32.31	32.31	32.31	-0.65%
May 18, 2026	32.52	32.52	32.52	32.52	32.52	-0.09%
May 15, 2026	32.55	32.55	32.55	32.55	32.55	-1.60%
May 14, 2026	33.08	33.08	33.08	33.08	33.08	0.36%
May 13, 2026	32.96	32.96	32.96	32.96	32.96	0.52%
May 12, 2026	32.79	32.79	32.79	32.79	32.79	-0.58%
May 11, 2026	32.98	32.98	32.98	32.98	32.98	0.21%
May 8, 2026	32.91	32.91	32.91	32.91	32.91	0.64%
May 7, 2026	32.70	32.70	32.70	32.70	32.70	-0.70%
May 6, 2026	32.93	32.93	32.93	32.93	32.93	1.60%
May 5, 2026	32.41	32.41	32.41	32.41	32.41	0.78%
May 4, 2026	32.16	32.16	32.16	32.16	32.16	-0.25%
May 1, 2026	32.24	32.24	32.24	32.24	32.24	-
Apr 30, 2026	32.24	32.24	32.24	32.24	32.24	1.16%
Apr 29, 2026	31.87	31.87	31.87	31.87	31.87	-0.19%
Apr 28, 2026	31.93	31.93	31.93	31.93	31.93	-0.50%
Apr 27, 2026	32.09	32.09	32.09	32.09	32.09	0.03%
Apr 24, 2026	32.08	32.08	32.08	32.08	32.08	0.69%
Apr 23, 2026	31.86	31.86	31.86	31.86	31.86	-0.41%
Apr 22, 2026	31.99	31.99	31.99	31.99	31.99	0.72%
Apr 21, 2026	31.76	31.76	31.76	31.76	31.76	-0.81%
Apr 20, 2026	32.02	32.02	32.02	32.02	32.02	-0.22%
Apr 17, 2026	32.09	32.09	32.09	32.09	32.09	1.10%
Apr 16, 2026	31.74	31.74	31.74	31.74	31.74	-
Apr 15, 2026	31.74	31.74	31.74	31.74	31.74	0.19%
Apr 14, 2026	31.68	31.68	31.68	31.68	31.68	0.92%
Apr 13, 2026	31.39	31.39	31.39	31.39	31.39	0.84%
Apr 10, 2026	31.13	31.13	31.13	31.13	31.13	0.06%
Apr 9, 2026	31.11	31.11	31.11	31.11	31.11	0.35%
Apr 8, 2026	31.00	31.00	31.00	31.00	31.00	2.65%
Apr 7, 2026	30.20	30.20	30.20	30.20	30.20	0.20%
Apr 6, 2026	30.14	30.14	30.14	30.14	30.14	0.30%
Apr 2, 2026	30.05	30.05	30.05	30.05	30.05	-0.03%