FTFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 22, 2026	15.97	15.97	15.97	15.97	15.97	-0.31%
Jun 18, 2026	16.02	16.02	16.02	16.02	16.02	1.07%
Jun 17, 2026	15.85	15.85	15.85	15.85	15.85	-0.69%
Jun 16, 2026	15.96	15.96	15.96	15.96	15.96	-0.13%
Jun 15, 2026	15.98	15.98	15.98	15.98	15.98	1.14%
Jun 12, 2026	15.80	15.80	15.80	15.80	15.80	0.38%
Jun 11, 2026	15.74	15.74	15.74	15.74	15.74	1.88%
Jun 10, 2026	15.45	15.45	15.45	15.45	15.45	-1.15%
Jun 9, 2026	15.63	15.63	15.63	15.63	15.63	0.19%
Jun 8, 2026	15.60	15.60	15.60	15.60	15.60	0.26%
Jun 5, 2026	15.56	15.56	15.56	15.56	15.56	-2.20%
Jun 4, 2026	15.91	15.91	15.91	15.91	15.91	0.32%
Jun 3, 2026	15.86	15.86	15.86	15.86	15.86	-0.50%
Jun 2, 2026	15.94	15.94	15.94	15.94	15.94	0.44%
Jun 1, 2026	15.87	15.87	15.87	15.87	15.87	0.06%
May 29, 2026	15.86	15.86	15.86	15.86	15.86	-
May 28, 2026	15.86	15.86	15.86	15.86	15.86	0.25%
May 27, 2026	15.82	15.82	15.82	15.82	15.82	0.06%
May 26, 2026	15.81	15.81	15.81	15.81	15.81	1.02%
May 22, 2026	15.65	15.65	15.65	15.65	15.65	0.06%
May 21, 2026	15.64	15.64	15.64	15.64	15.64	0.32%
May 20, 2026	15.59	15.59	15.59	15.59	15.59	1.10%
May 19, 2026	15.42	15.42	15.42	15.42	15.42	-0.64%
May 18, 2026	15.52	15.52	15.52	15.52	15.52	0.06%
May 15, 2026	15.51	15.51	15.51	15.51	15.51	-1.60%
May 14, 2026	16.35	16.35	16.35	16.35	15.76	0.37%
May 13, 2026	16.29	16.29	16.29	16.29	15.70	0.37%
May 12, 2026	16.23	16.23	16.23	16.23	15.65	-0.55%
May 11, 2026	16.32	16.32	16.32	16.32	15.73	-
May 8, 2026	16.32	16.32	16.32	16.32	15.73	0.49%
May 7, 2026	16.24	16.24	16.24	16.24	15.66	-0.79%
May 6, 2026	16.37	16.37	16.37	16.37	15.78	1.49%
May 5, 2026	16.13	16.13	16.13	16.13	15.55	0.69%
May 4, 2026	16.02	16.02	16.02	16.02	15.44	-0.37%
May 1, 2026	16.08	16.08	16.08	16.08	15.50	-0.13%
Apr 30, 2026	16.10	16.10	16.10	16.10	15.52	1.01%
Apr 29, 2026	15.94	15.94	15.94	15.94	15.37	-0.38%
Apr 28, 2026	16.00	16.00	16.00	16.00	15.42	-0.44%
Apr 27, 2026	16.07	16.07	16.07	16.07	15.49	-0.06%
Apr 24, 2026	16.08	16.08	16.08	16.08	15.50	0.56%
Apr 23, 2026	15.99	15.99	15.99	15.99	15.42	-0.31%
Apr 22, 2026	16.04	16.04	16.04	16.04	15.46	0.57%
Apr 21, 2026	15.95	15.95	15.95	15.95	15.38	-0.81%
Apr 20, 2026	16.08	16.08	16.08	16.08	15.50	-0.25%
Apr 17, 2026	16.12	16.12	16.12	16.12	15.54	1.00%
Apr 16, 2026	15.96	15.96	15.96	15.96	15.39	-0.12%
Apr 15, 2026	15.98	15.98	15.98	15.98	15.41	-
Apr 14, 2026	15.98	15.98	15.98	15.98	15.41	0.76%
Apr 13, 2026	15.86	15.86	15.86	15.86	15.29	0.70%
Apr 10, 2026	15.75	15.75	15.75	15.75	15.18	-