FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 4, 2026	33.84	33.84	33.84	33.84	33.84	1.26%
Aug 3, 2026	33.42	33.42	33.42	33.42	33.42	0.88%
Jul 31, 2026	33.13	33.13	33.13	33.13	33.13	0.30%
Jul 30, 2026	33.03	33.03	33.03	33.03	33.03	1.69%
Jul 29, 2026	32.48	32.48	32.48	32.48	32.48	-1.04%
Jul 28, 2026	32.82	32.82	32.82	32.82	32.82	-0.21%
Jul 27, 2026	32.89	32.89	32.89	32.89	32.89	0.03%
Jul 24, 2026	32.88	32.88	32.88	32.88	32.88	-0.21%
Jul 23, 2026	32.95	32.95	32.95	32.95	32.95	-0.75%
Jul 22, 2026	33.20	33.20	33.20	33.20	33.20	-0.18%
Jul 21, 2026	33.26	33.26	33.26	33.26	33.26	1.03%
Jul 20, 2026	32.92	32.92	32.92	32.92	32.92	-0.36%
Jul 17, 2026	33.04	33.04	33.04	33.04	33.04	-0.63%
Jul 16, 2026	33.25	33.25	33.25	33.25	33.25	-0.66%
Jul 15, 2026	33.47	33.47	33.47	33.47	33.47	0.39%
Jul 14, 2026	33.34	33.34	33.34	33.34	33.34	0.63%
Jul 13, 2026	33.13	33.13	33.13	33.13	33.13	-1.02%
Jul 10, 2026	33.47	33.47	33.47	33.47	33.47	0.15%
Jul 9, 2026	33.42	33.42	33.42	33.42	33.42	0.60%
Jul 8, 2026	33.22	33.22	33.22	33.22	33.22	-0.27%
Jul 7, 2026	33.31	33.31	33.31	33.31	33.31	-0.83%
Jul 6, 2026	33.59	33.59	33.59	33.59	33.59	0.93%
Jul 2, 2026	33.28	33.28	33.28	33.28	33.28	-0.09%
Jul 1, 2026	33.31	33.31	33.31	33.31	33.31	-0.72%
Jun 30, 2026	33.55	33.55	33.55	33.55	33.55	0.60%
Jun 29, 2026	33.35	33.35	33.35	33.35	33.35	0.85%
Jun 26, 2026	33.07	33.07	33.07	33.07	33.07	-0.30%
Jun 25, 2026	33.17	33.17	33.17	33.17	33.17	0.42%
Jun 24, 2026	33.03	33.03	33.03	33.03	33.03	0.15%
Jun 23, 2026	32.98	32.98	32.98	32.98	32.98	-1.67%
Jun 22, 2026	33.54	33.54	33.54	33.54	33.54	-0.12%
Jun 18, 2026	33.58	33.58	33.58	33.58	33.58	1.24%
Jun 17, 2026	33.17	33.17	33.17	33.17	33.17	-0.72%
Jun 16, 2026	33.41	33.41	33.41	33.41	33.41	-0.36%
Jun 15, 2026	33.53	33.53	33.53	33.53	33.53	1.24%
Jun 12, 2026	33.12	33.12	33.12	33.12	33.12	0.39%
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%