FTGFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.99	19.09	18.99	19.01	19.01	1.81%	1,963
May 28, 2026	18.66	18.67	17.74	18.67	18.67	4.22%	6,122
May 27, 2026	18.28	18.50	17.92	17.92	17.91	2.66%	11,775
May 26, 2026	15.03	17.45	14.90	17.45	17.45	17.25%	32,051
May 22, 2026	14.93	14.93	14.84	14.88	14.88	2.14%	9,521
May 20, 2026	14.05	14.57	14.05	14.57	14.57	1.75%	11,573
May 19, 2026	14.53	14.53	14.01	14.32	14.32	-3.05%	10,116
May 13, 2026	14.77	14.77	14.77	14.77	14.77	1.72%	11,920
May 12, 2026	15.08	15.08	14.52	14.52	14.52	-4.16%	2,332
May 11, 2026	15.25	15.36	15.09	15.15	15.15	-1.36%	3,931
May 8, 2026	15.36	15.36	15.36	15.36	15.36	-1.03%	1,587
May 6, 2026	15.52	15.52	15.52	15.52	15.52	4.16%	4,777
May 4, 2026	15.02	15.03	14.90	14.90	14.90	-0.37%	1,531
May 1, 2026	15.00	15.03	14.96	14.96	14.96	1.94%	4,287
Apr 30, 2026	14.30	14.71	14.30	14.67	14.67	8.34%	5,454
Apr 29, 2026	14.15	14.15	13.54	13.54	13.54	-4.82%	6,935
Apr 28, 2026	14.27	14.27	14.21	14.23	14.23	-3.25%	7,598
Apr 27, 2026	14.87	14.87	14.71	14.71	14.71	2.40%	2,934
Apr 23, 2026	15.25	15.25	14.36	14.36	14.36	19.57%	20,310
Apr 22, 2026	12.01	15.26	12.01	12.01	12.01	-19.93%	5,199
Apr 21, 2026	15.22	15.22	15.00	15.00	15.00	0.54%	3,464
Apr 20, 2026	15.10	15.10	14.92	14.92	14.92	-0.87%	2,551
Apr 17, 2026	15.05	15.05	15.05	15.05	15.05	-2.02%	2,438
Apr 16, 2026	15.10	15.36	15.09	15.36	15.36	2.30%	5,617
Apr 15, 2026	15.01	15.11	14.96	15.02	15.02	3.13%	7,202
Apr 14, 2026	13.85	14.56	13.85	14.56	14.56	5.35%	8,727
Apr 13, 2026	13.76	13.82	13.76	13.82	13.82	0.36%	4,903
Apr 10, 2026	14.59	14.59	13.63	13.77	13.77	-4.11%	10,844
Apr 9, 2026	16.50	16.50	14.06	14.36	14.36	-10.88%	4,316
Apr 8, 2026	15.50	16.35	15.50	16.11	16.11	6.35%	10,427
Apr 7, 2026	14.99	15.15	14.99	15.15	15.15	2.16%	1,944
Apr 6, 2026	14.96	14.98	14.65	14.83	14.83	-0.87%	3,199
Apr 2, 2026	13.96	14.97	13.96	14.96	14.96	4.03%	3,668
Apr 1, 2026	13.88	14.38	13.88	14.38	14.38	7.72%	11,498
Mar 31, 2026	13.00	13.35	13.00	13.35	13.35	8.58%	2,055
Mar 27, 2026	12.20	12.52	12.20	12.30	12.30	-0.79%	15,114
Mar 26, 2026	12.51	12.51	12.28	12.39	12.39	-4.13%	11,890
Mar 25, 2026	12.93	12.93	12.93	12.93	12.93	0.99%	7,936
Mar 24, 2026	12.80	12.87	12.80	12.80	12.80	-3.61%	9,403
Mar 23, 2026	12.34	13.28	12.34	13.28	13.28	9.57%	11,843
Mar 20, 2026	12.65	12.70	11.96	12.12	12.12	-5.68%	14,509
Mar 19, 2026	12.85	12.97	12.81	12.85	12.85	-4.80%	21,309
Mar 18, 2026	13.30	13.50	13.30	13.50	13.50	-0.26%	3,300
Mar 16, 2026	13.66	13.66	13.53	13.53	13.53	2.21%	2,530
Mar 13, 2026	13.74	13.77	13.24	13.24	13.24	-10.27%	9,888
Mar 10, 2026	14.97	15.18	14.76	14.76	14.76	2.39%	2,514
Mar 9, 2026	14.11	14.46	14.02	14.41	14.41	-0.28%	795
Mar 6, 2026	14.45	14.45	14.45	14.45	14.45	2.34%	444
Mar 5, 2026	14.43	14.43	14.12	14.12	14.12	-5.80%	3,841
Mar 4, 2026	15.01	15.09	14.99	14.99	14.99	1.73%	3,936