FTRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	11.02	11.02	11.02	11.02	11.02	-0.27%
Apr 28, 2026	11.05	11.05	11.05	11.05	11.05	-0.09%
Apr 27, 2026	11.06	11.06	11.06	11.06	11.06	-0.45%
Apr 24, 2026	11.11	11.11	11.11	11.11	11.07	0.09%
Apr 23, 2026	11.10	11.10	11.10	11.10	11.06	-0.09%
Apr 22, 2026	11.11	11.11	11.11	11.11	11.07	0.18%
Apr 21, 2026	11.09	11.09	11.09	11.09	11.05	-0.45%
Apr 20, 2026	11.14	11.14	11.14	11.14	11.10	-0.09%
Apr 17, 2026	11.15	11.15	11.15	11.15	11.11	0.54%
Apr 16, 2026	11.09	11.09	11.09	11.09	11.05	-
Apr 15, 2026	11.09	11.09	11.09	11.09	11.05	-0.09%
Apr 14, 2026	11.10	11.10	11.10	11.10	11.06	0.54%
Apr 13, 2026	11.04	11.04	11.04	11.04	11.00	0.27%
Apr 10, 2026	11.01	11.01	11.01	11.01	10.97	-0.09%
Apr 9, 2026	11.02	11.02	11.02	11.02	10.98	0.27%
Apr 8, 2026	10.99	10.99	10.99	10.99	10.95	1.20%
Apr 7, 2026	10.86	10.86	10.86	10.86	10.82	-
Apr 6, 2026	10.86	10.86	10.86	10.86	10.82	0.18%
Apr 2, 2026	10.84	10.84	10.84	10.84	10.80	0.18%
Apr 1, 2026	10.82	10.82	10.82	10.82	10.78	0.46%
Mar 31, 2026	10.77	10.77	10.77	10.77	10.73	1.03%
Mar 30, 2026	10.66	10.66	10.66	10.66	10.62	-
Mar 27, 2026	10.66	10.66	10.66	10.66	10.62	-0.56%
Mar 26, 2026	10.72	10.72	10.72	10.72	10.68	-1.20%
Mar 25, 2026	10.85	10.85	10.85	10.85	10.81	0.46%
Mar 24, 2026	10.80	10.80	10.80	10.80	10.76	-0.18%
Mar 23, 2026	10.82	10.82	10.82	10.82	10.78	0.56%
Mar 20, 2026	10.76	10.76	10.76	10.76	10.72	-1.01%
Mar 19, 2026	10.87	10.87	10.87	10.87	10.83	-0.09%
Mar 18, 2026	10.88	10.88	10.88	10.88	10.84	-0.73%
Mar 17, 2026	10.96	10.96	10.96	10.96	10.92	0.27%
Mar 16, 2026	10.93	10.93	10.93	10.93	10.89	0.64%
Mar 13, 2026	10.86	10.86	10.86	10.86	10.82	-0.37%
Mar 12, 2026	10.90	10.90	10.90	10.90	10.86	-0.82%
Mar 11, 2026	10.99	10.99	10.99	10.99	10.95	-0.27%
Mar 10, 2026	11.02	11.02	11.02	11.02	10.98	-
Mar 9, 2026	11.02	11.02	11.02	11.02	10.98	0.27%
Mar 6, 2026	10.99	10.99	10.99	10.99	10.95	-0.45%
Mar 5, 2026	11.04	11.04	11.04	11.04	11.00	-0.54%
Mar 4, 2026	11.10	11.10	11.10	11.10	11.06	0.18%
Mar 3, 2026	11.08	11.08	11.08	11.08	11.04	-0.63%
Mar 2, 2026	11.15	11.15	11.15	11.15	11.11	-0.36%
Feb 27, 2026	11.19	11.19	11.19	11.19	11.15	-0.09%
Feb 26, 2026	11.20	11.20	11.20	11.20	11.16	0.09%
Feb 25, 2026	11.19	11.19	11.19	11.19	11.15	0.18%
Feb 24, 2026	11.17	11.17	11.17	11.17	11.13	-0.09%
Feb 23, 2026	11.18	11.18	11.18	11.18	11.10	-0.18%
Feb 20, 2026	11.20	11.20	11.20	11.20	11.12	0.27%
Feb 19, 2026	11.17	11.17	11.17	11.17	11.09	-0.09%
Feb 18, 2026	11.18	11.18	11.18	11.18	11.10	0.09%