FTFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-5.14%
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	-0.12%
Apr 30, 2026	16.10	16.10	16.10	16.10	15.52	1.00%
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	0.56%
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	-0.13%
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	-
Apr 9, 2026	15.75	15.75	15.75	15.75	15.18	0.25%
Apr 8, 2026	15.71	15.71	15.71	15.71	15.15	2.21%
Apr 7, 2026	15.37	15.37	15.37	15.37	14.82	0.13%
Apr 6, 2026	15.35	15.35	15.35	15.35	14.80	0.26%
Apr 2, 2026	15.31	15.31	15.31	15.31	14.76	-
Apr 1, 2026	15.31	15.31	15.31	15.31	14.76	0.72%
Mar 31, 2026	15.20	15.20	15.20	15.20	14.65	1.95%
Mar 30, 2026	14.91	14.91	14.91	14.91	14.37	0.07%
Mar 27, 2026	14.90	14.90	14.90	14.90	14.36	-0.80%
Mar 26, 2026	15.02	15.02	15.02	15.02	14.48	-1.64%
Mar 25, 2026	15.27	15.27	15.27	15.27	14.72	0.73%
Mar 24, 2026	15.16	15.16	15.16	15.16	14.61	-0.33%
Mar 23, 2026	15.21	15.21	15.21	15.21	14.66	1.26%
Mar 20, 2026	15.02	15.02	15.02	15.02	14.48	-1.70%
Mar 19, 2026	15.28	15.28	15.28	15.28	14.73	-0.13%
Mar 18, 2026	15.30	15.30	15.30	15.30	14.75	-1.03%
Mar 17, 2026	15.46	15.46	15.46	15.46	14.90	0.32%
Mar 16, 2026	15.41	15.41	15.41	15.41	14.86	1.12%
Mar 13, 2026	15.24	15.24	15.24	15.24	14.69	-0.52%
Mar 12, 2026	15.32	15.32	15.32	15.32	14.77	-1.23%
Mar 11, 2026	15.51	15.51	15.51	15.51	14.95	-0.32%
Mar 10, 2026	15.56	15.56	15.56	15.56	15.00	-