FTFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	16.08	16.08	16.08	16.08	16.08	0.56%
Apr 23, 2026	15.99	15.99	15.99	15.99	15.99	-0.31%
Apr 22, 2026	16.04	16.04	16.04	16.04	16.04	0.56%
Apr 21, 2026	15.95	15.95	15.95	15.95	15.95	-0.81%
Apr 20, 2026	16.08	16.08	16.08	16.08	16.08	-0.25%
Apr 17, 2026	16.12	16.12	16.12	16.12	16.12	1.00%
Apr 16, 2026	15.96	15.96	15.96	15.96	15.96	-0.13%
Apr 15, 2026	15.98	15.98	15.98	15.98	15.98	-
Apr 14, 2026	15.98	15.98	15.98	15.98	15.98	0.76%
Apr 13, 2026	15.86	15.86	15.86	15.86	15.86	0.70%
Apr 10, 2026	15.75	15.75	15.75	15.75	15.75	-
Apr 9, 2026	15.75	15.75	15.75	15.75	15.75	0.25%
Apr 8, 2026	15.71	15.71	15.71	15.71	15.71	2.21%
Apr 7, 2026	15.37	15.37	15.37	15.37	15.37	0.13%
Apr 6, 2026	15.35	15.35	15.35	15.35	15.35	0.26%
Apr 2, 2026	15.31	15.31	15.31	15.31	15.31	-
Apr 1, 2026	15.31	15.31	15.31	15.31	15.31	0.72%
Mar 31, 2026	15.20	15.20	15.20	15.20	15.20	1.95%
Mar 30, 2026	14.91	14.91	14.91	14.91	14.91	0.07%
Mar 27, 2026	14.90	14.90	14.90	14.90	14.90	-0.80%
Mar 26, 2026	15.02	15.02	15.02	15.02	15.02	-1.64%
Mar 25, 2026	15.27	15.27	15.27	15.27	15.27	0.73%
Mar 24, 2026	15.16	15.16	15.16	15.16	15.16	-0.33%
Mar 23, 2026	15.21	15.21	15.21	15.21	15.21	1.26%
Mar 20, 2026	15.02	15.02	15.02	15.02	15.02	-1.70%
Mar 19, 2026	15.28	15.28	15.28	15.28	15.28	-0.13%
Mar 18, 2026	15.30	15.30	15.30	15.30	15.30	-1.03%
Mar 17, 2026	15.46	15.46	15.46	15.46	15.46	0.32%
Mar 16, 2026	15.41	15.41	15.41	15.41	15.41	1.12%
Mar 13, 2026	15.24	15.24	15.24	15.24	15.24	-0.52%
Mar 12, 2026	15.32	15.32	15.32	15.32	15.32	-1.23%
Mar 11, 2026	15.51	15.51	15.51	15.51	15.51	-0.32%
Mar 10, 2026	15.56	15.56	15.56	15.56	15.56	-
Mar 9, 2026	15.56	15.56	15.56	15.56	15.56	0.65%
Mar 6, 2026	15.46	15.46	15.46	15.46	15.46	-0.83%
Mar 5, 2026	15.59	15.59	15.59	15.59	15.59	-0.83%
Mar 4, 2026	15.72	15.72	15.72	15.72	15.72	0.38%
Mar 3, 2026	15.66	15.66	15.66	15.66	15.66	-1.51%
Mar 2, 2026	15.90	15.90	15.90	15.90	15.90	-0.56%
Feb 27, 2026	15.99	15.99	15.99	15.99	15.99	-0.06%
Feb 26, 2026	16.00	16.00	16.00	16.00	16.00	-0.12%
Feb 25, 2026	16.02	16.02	16.02	16.02	16.02	0.44%
Feb 24, 2026	15.95	15.95	15.95	15.95	15.95	0.38%
Feb 23, 2026	15.89	15.89	15.89	15.89	15.89	-0.38%
Feb 20, 2026	15.95	15.95	15.95	15.95	15.95	0.50%
Feb 19, 2026	15.87	15.87	15.87	15.87	15.87	-
Feb 18, 2026	15.87	15.87	15.87	15.87	15.87	0.32%
Feb 17, 2026	15.82	15.82	15.82	15.82	15.82	-
Feb 13, 2026	15.82	15.82	15.82	15.82	15.82	0.32%
Feb 12, 2026	15.77	15.77	15.77	15.77	15.77	-0.69%