FTAWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	13.55	13.55	13.55	13.55	13.55	-0.59%
Dec 19, 2024	13.63	13.63	13.63	13.63	13.63	-0.15%
Dec 18, 2024	13.65	13.65	13.65	13.65	13.65	-1.02%
Dec 17, 2024	13.79	13.79	13.79	13.79	13.79	-0.07%
Dec 16, 2024	13.80	13.80	13.80	13.80	13.80	0.07%
Dec 13, 2024	13.79	13.79	13.79	13.79	13.79	-0.36%
Dec 12, 2024	13.84	13.84	13.84	13.84	13.84	-0.36%
Dec 11, 2024	13.89	13.89	13.89	13.89	13.89	0.07%
Dec 10, 2024	13.88	13.88	13.88	13.88	13.88	-0.14%
Dec 9, 2024	13.90	13.90	13.90	13.90	13.90	-0.29%
Dec 6, 2024	13.94	13.94	13.94	13.94	13.94	0.14%
Dec 5, 2024	13.92	13.92	13.92	13.92	13.92	-
Dec 4, 2024	13.92	13.92	13.92	13.92	13.92	0.36%
Dec 3, 2024	13.87	13.87	13.87	13.87	13.87	-0.07%
Dec 2, 2024	13.88	13.88	13.88	13.88	13.88	0.14%
Nov 29, 2024	13.86	13.86	13.86	13.86	13.86	0.29%
Nov 27, 2024	13.82	13.82	13.82	13.82	13.82	0.14%
Nov 26, 2024	13.80	13.80	13.80	13.80	13.80	-0.07%
Nov 25, 2024	13.81	13.81	13.81	13.81	13.81	0.58%
Nov 22, 2024	13.73	13.73	13.73	13.73	13.73	0.15%
Nov 21, 2024	13.71	13.71	13.71	13.71	13.71	0.15%
Nov 20, 2024	13.69	13.69	13.69	13.69	13.69	-0.07%
Nov 19, 2024	13.70	13.70	13.70	13.70	13.70	0.22%
Nov 18, 2024	13.67	13.67	13.67	13.67	13.67	0.15%
Nov 15, 2024	13.65	13.65	13.65	13.65	13.65	-0.29%
Nov 14, 2024	13.69	13.69	13.69	13.69	13.69	-0.07%
Nov 13, 2024	13.70	13.70	13.70	13.70	13.70	-0.15%
Nov 12, 2024	13.72	13.72	13.72	13.72	13.72	-0.44%
Nov 11, 2024	13.78	13.78	13.78	13.78	13.78	-
Nov 8, 2024	13.78	13.78	13.78	13.78	13.78	0.07%
Nov 7, 2024	13.77	13.77	13.77	13.77	13.77	0.58%
Nov 6, 2024	13.69	13.69	13.69	13.69	13.69	-
Nov 5, 2024	13.69	13.69	13.69	13.69	13.69	0.29%
Nov 4, 2024	13.65	13.65	13.65	13.65	13.65	0.29%
Nov 1, 2024	13.61	13.61	13.61	13.61	13.61	-0.29%
Oct 31, 2024	13.65	13.65	13.65	13.65	13.62	-0.36%
Oct 30, 2024	13.70	13.70	13.70	13.70	13.67	-0.15%
Oct 29, 2024	13.72	13.72	13.72	13.72	13.69	0.07%
Oct 28, 2024	13.71	13.71	13.71	13.71	13.68	-
Oct 25, 2024	13.71	13.71	13.71	13.71	13.68	-0.15%
Oct 24, 2024	13.73	13.73	13.73	13.73	13.70	0.22%
Oct 23, 2024	13.70	13.70	13.70	13.70	13.67	-0.36%
Oct 22, 2024	13.75	13.75	13.75	13.75	13.72	-0.07%
Oct 21, 2024	13.76	13.76	13.76	13.76	13.73	-0.51%
Oct 18, 2024	13.83	13.83	13.83	13.83	13.80	0.22%
Oct 17, 2024	13.80	13.80	13.80	13.80	13.77	-0.22%
Oct 16, 2024	13.83	13.83	13.83	13.83	13.80	0.14%
Oct 15, 2024	13.81	13.81	13.81	13.81	13.78	-
Oct 14, 2024	13.81	13.81	13.81	13.81	13.78	0.07%
Oct 11, 2024	13.80	13.80	13.80	13.80	13.77	0.22%
Oct 10, 2024	13.77	13.77	13.77	13.77	13.74	-
Oct 9, 2024	13.77	13.77	13.77	13.77	13.74	-0.07%
Oct 8, 2024	13.78	13.78	13.78	13.78	13.75	0.07%
Oct 7, 2024	13.77	13.77	13.77	13.77	13.74	-0.36%
Oct 4, 2024	13.82	13.82	13.82	13.82	13.79	-0.43%
Oct 3, 2024	13.88	13.88	13.88	13.88	13.81	-0.29%
Oct 2, 2024	13.92	13.92	13.92	13.92	13.85	-0.07%
Oct 1, 2024	13.93	13.93	13.93	13.93	13.86	-
Sep 30, 2024	13.93	13.93	13.93	13.93	13.86	-0.14%
Sep 27, 2024	13.95	13.95	13.95	13.95	13.88	0.14%
Sep 26, 2024	13.93	13.93	13.93	13.93	13.86	0.29%
Sep 25, 2024	13.89	13.89	13.89	13.89	13.82	-0.29%
Sep 24, 2024	13.93	13.93	13.93	13.93	13.86	0.22%
Sep 23, 2024	13.90	13.90	13.90	13.90	13.83	0.07%
Sep 20, 2024	13.89	13.89	13.89	13.89	13.82	-0.14%
Sep 19, 2024	13.91	13.91	13.91	13.91	13.84	0.43%
Sep 18, 2024	13.85	13.85	13.85	13.85	13.78	-0.22%
Sep 17, 2024	13.88	13.88	13.88	13.88	13.81	-0.07%
Sep 16, 2024	13.89	13.89	13.89	13.89	13.82	0.22%
Sep 13, 2024	13.86	13.86	13.86	13.86	13.79	0.29%
Sep 12, 2024	13.82	13.82	13.82	13.82	13.75	0.14%
Sep 11, 2024	13.80	13.80	13.80	13.80	13.73	0.15%
Sep 10, 2024	13.78	13.78	13.78	13.78	13.71	0.22%
Sep 9, 2024	13.75	13.75	13.75	13.75	13.68	0.22%
Sep 6, 2024	13.72	13.72	13.72	13.72	13.65	-0.51%
Sep 5, 2024	13.79	13.79	13.79	13.79	13.69	0.07%
Sep 4, 2024	13.78	13.78	13.78	13.78	13.68	0.15%
Sep 3, 2024	13.76	13.76	13.76	13.76	13.66	-0.22%
Aug 30, 2024	13.79	13.79	13.79	13.79	13.69	-
Aug 29, 2024	13.79	13.79	13.79	13.79	13.69	-
Aug 28, 2024	13.79	13.79	13.79	13.79	13.69	-0.14%
Aug 27, 2024	13.81	13.81	13.81	13.81	13.71	-
Aug 26, 2024	13.81	13.81	13.81	13.81	13.71	-0.14%
Aug 23, 2024	13.83	13.83	13.83	13.83	13.73	0.58%
Aug 22, 2024	13.75	13.75	13.75	13.75	13.65	-0.36%
Aug 21, 2024	13.80	13.80	13.80	13.80	13.70	0.22%
Aug 20, 2024	13.77	13.77	13.77	13.77	13.67	0.07%
Aug 19, 2024	13.76	13.76	13.76	13.76	13.66	0.29%
Aug 16, 2024	13.72	13.72	13.72	13.72	13.62	0.22%
Aug 15, 2024	13.69	13.69	13.69	13.69	13.59	0.15%
Aug 14, 2024	13.67	13.67	13.67	13.67	13.57	0.15%
Aug 13, 2024	13.65	13.65	13.65	13.65	13.55	0.59%
Aug 12, 2024	13.57	13.57	13.57	13.57	13.47	0.07%
Aug 9, 2024	13.56	13.56	13.56	13.56	13.46	0.30%
Aug 8, 2024	13.52	13.52	13.52	13.52	13.42	0.37%
Aug 7, 2024	13.47	13.47	13.47	13.47	13.37	-0.15%
Aug 6, 2024	13.49	13.49	13.49	13.49	13.39	-0.15%
Aug 5, 2024	13.51	13.51	13.51	13.51	13.41	-0.66%
Aug 2, 2024	13.60	13.60	13.60	13.60	13.50	-0.07%
Aug 1, 2024	13.61	13.61	13.61	13.61	13.48	-0.22%