FTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 13, 2026	34.11	34.11	34.11	34.11	34.11	0.47%
Aug 12, 2026	33.95	33.95	33.95	33.95	33.95	0.44%
Aug 11, 2026	33.80	33.80	33.80	33.80	33.80	-0.12%
Aug 10, 2026	33.84	33.84	33.84	33.84	33.84	-0.18%
Aug 7, 2026	33.90	33.90	33.90	33.90	33.90	0.59%
Aug 6, 2026	33.70	33.70	33.70	33.70	33.70	-0.38%
Aug 5, 2026	33.83	33.83	33.83	33.83	33.83	-0.03%
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%