FTFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	18.27	18.27	18.27	18.27	18.27	-0.65%
Mar 12, 2026	18.39	18.39	18.39	18.39	18.39	-1.61%
Mar 11, 2026	18.69	18.69	18.69	18.69	18.69	-0.21%
Mar 10, 2026	18.73	18.73	18.73	18.73	18.73	0.05%
Mar 9, 2026	18.72	18.72	18.72	18.72	18.72	0.86%
Mar 6, 2026	18.56	18.56	18.56	18.56	18.56	-1.17%
Mar 5, 2026	18.78	18.78	18.78	18.78	18.78	-1.11%
Mar 4, 2026	18.99	18.99	18.99	18.99	18.99	0.64%
Mar 3, 2026	18.87	18.87	18.87	18.87	18.87	-1.97%
Mar 2, 2026	19.25	19.25	19.25	19.25	19.25	-0.57%
Feb 27, 2026	19.36	19.36	19.36	19.36	19.36	-0.26%
Feb 26, 2026	19.41	19.41	19.41	19.41	19.41	-0.26%
Feb 25, 2026	19.46	19.46	19.46	19.46	19.46	0.57%
Feb 24, 2026	19.35	19.35	19.35	19.35	19.35	0.62%
Feb 23, 2026	19.23	19.23	19.23	19.23	19.23	-0.72%
Feb 20, 2026	19.37	19.37	19.37	19.37	19.37	0.83%
Feb 19, 2026	19.21	19.21	19.21	19.21	19.21	-0.16%
Feb 18, 2026	19.24	19.24	19.24	19.24	19.24	0.58%
Feb 17, 2026	19.13	19.13	19.13	19.13	19.13	-
Feb 13, 2026	19.13	19.13	19.13	19.13	19.13	0.31%
Feb 12, 2026	19.07	19.07	19.07	19.07	19.07	-1.14%
Feb 11, 2026	19.29	19.29	19.29	19.29	19.29	0.21%
Feb 10, 2026	19.25	19.25	19.25	19.25	19.25	-0.10%
Feb 9, 2026	19.27	19.27	19.27	19.27	19.27	0.89%
Feb 6, 2026	19.10	19.10	19.10	19.10	19.10	1.81%
Feb 5, 2026	18.76	18.76	18.76	18.76	18.76	-0.90%
Feb 4, 2026	18.93	18.93	18.93	18.93	18.93	-0.42%
Feb 3, 2026	19.01	19.01	19.01	19.01	19.01	-0.05%
Feb 2, 2026	19.02	19.02	19.02	19.02	19.02	0.37%
Jan 30, 2026	18.95	18.95	18.95	18.95	18.95	-0.99%
Jan 29, 2026	19.14	19.14	19.14	19.14	19.14	0.16%
Jan 28, 2026	19.11	19.11	19.11	19.11	19.11	-0.10%
Jan 27, 2026	19.13	19.13	19.13	19.13	19.13	0.79%
Jan 26, 2026	18.98	18.98	18.98	18.98	18.98	0.26%
Jan 23, 2026	18.93	18.93	18.93	18.93	18.93	0.26%
Jan 22, 2026	18.88	18.88	18.88	18.88	18.88	0.48%
Jan 21, 2026	18.79	18.79	18.79	18.79	18.79	0.91%
Jan 20, 2026	18.62	18.62	18.62	18.62	18.62	-1.32%
Jan 16, 2026	18.87	18.87	18.87	18.87	18.87	-0.11%
Jan 15, 2026	18.89	18.89	18.89	18.89	18.89	0.37%
Jan 14, 2026	18.82	18.82	18.82	18.82	18.82	-0.11%
Jan 13, 2026	18.84	18.84	18.84	18.84	18.84	-0.26%
Jan 12, 2026	18.89	18.89	18.89	18.89	18.89	0.37%
Jan 9, 2026	18.82	18.82	18.82	18.82	18.82	0.70%
Jan 8, 2026	18.69	18.69	18.69	18.69	18.69	-
Jan 7, 2026	18.69	18.69	18.69	18.69	18.69	-0.43%
Jan 6, 2026	18.77	18.77	18.77	18.77	18.77	0.48%
Jan 5, 2026	18.68	18.68	18.68	18.68	18.68	0.86%
Jan 2, 2026	18.52	18.52	18.52	18.52	18.52	0.82%
Dec 31, 2025	18.37	18.37	18.37	18.37	18.37	-0.49%