FTRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	11.20	11.20	11.20	11.20	11.20	0.09%
May 28, 2026	11.19	11.19	11.19	11.19	11.19	0.09%
May 27, 2026	11.18	11.18	11.18	11.18	11.18	0.09%
May 26, 2026	11.17	11.17	11.17	11.17	11.17	0.52%
May 22, 2026	11.15	11.15	11.15	11.15	11.11	0.18%
May 21, 2026	11.13	11.13	11.13	11.13	11.09	0.27%
May 20, 2026	11.10	11.10	11.10	11.10	11.06	0.64%
May 19, 2026	11.03	11.03	11.03	11.03	10.99	-0.45%
May 18, 2026	11.08	11.08	11.08	11.08	11.04	0.18%
May 15, 2026	11.06	11.06	11.06	11.06	11.02	-0.81%
May 14, 2026	11.15	11.15	11.15	11.15	11.11	0.09%
May 13, 2026	11.14	11.14	11.14	11.14	11.10	0.18%
May 12, 2026	11.12	11.12	11.12	11.12	11.08	-0.36%
May 11, 2026	11.16	11.16	11.16	11.16	11.12	0.09%
May 8, 2026	11.15	11.15	11.15	11.15	11.11	0.18%
May 7, 2026	11.13	11.13	11.13	11.13	11.09	-0.27%
May 6, 2026	11.16	11.16	11.16	11.16	11.12	0.72%
May 5, 2026	11.08	11.08	11.08	11.08	11.04	0.27%
May 4, 2026	11.05	11.05	11.05	11.05	11.01	-0.27%
May 1, 2026	11.08	11.08	11.08	11.08	11.04	0.09%
Apr 30, 2026	11.07	11.07	11.07	11.07	11.03	0.46%
Apr 29, 2026	11.02	11.02	11.02	11.02	10.98	-0.27%
Apr 28, 2026	11.05	11.05	11.05	11.05	11.01	-0.09%
Apr 27, 2026	11.06	11.06	11.06	11.06	11.02	-0.11%
Apr 24, 2026	11.11	11.11	11.11	11.11	11.03	0.09%
Apr 23, 2026	11.10	11.10	11.10	11.10	11.02	-0.09%
Apr 22, 2026	11.11	11.11	11.11	11.11	11.03	0.18%
Apr 21, 2026	11.09	11.09	11.09	11.09	11.01	-0.45%
Apr 20, 2026	11.14	11.14	11.14	11.14	11.06	-0.09%
Apr 17, 2026	11.15	11.15	11.15	11.15	11.07	0.54%
Apr 16, 2026	11.09	11.09	11.09	11.09	11.01	-
Apr 15, 2026	11.09	11.09	11.09	11.09	11.01	-0.09%
Apr 14, 2026	11.10	11.10	11.10	11.10	11.02	0.55%
Apr 13, 2026	11.04	11.04	11.04	11.04	10.96	0.27%
Apr 10, 2026	11.01	11.01	11.01	11.01	10.94	-0.08%
Apr 9, 2026	11.02	11.02	11.02	11.02	10.94	0.27%
Apr 8, 2026	10.99	10.99	10.99	10.99	10.92	1.20%
Apr 7, 2026	10.86	10.86	10.86	10.86	10.79	-
Apr 6, 2026	10.86	10.86	10.86	10.86	10.79	0.19%
Apr 2, 2026	10.84	10.84	10.84	10.84	10.77	0.19%
Apr 1, 2026	10.82	10.82	10.82	10.82	10.75	0.47%
Mar 31, 2026	10.77	10.77	10.77	10.77	10.70	1.03%
Mar 30, 2026	10.66	10.66	10.66	10.66	10.59	-
Mar 27, 2026	10.66	10.66	10.66	10.66	10.59	-0.56%
Mar 26, 2026	10.72	10.72	10.72	10.72	10.65	-1.20%
Mar 25, 2026	10.85	10.85	10.85	10.85	10.78	0.47%
Mar 24, 2026	10.80	10.80	10.80	10.80	10.73	-0.19%
Mar 23, 2026	10.82	10.82	10.82	10.82	10.75	0.56%
Mar 20, 2026	10.76	10.76	10.76	10.76	10.69	-1.01%
Mar 19, 2026	10.87	10.87	10.87	10.87	10.80	-0.09%