FTZFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.28	0.29	0.28	0.29	0.29	-0.90%	6,000
Mar 26, 2026	0.29	0.30	0.27	0.29	0.29	-1.19%	203,781
Mar 25, 2026	0.30	0.31	0.29	0.29	0.29	-3.58%	138,000
Mar 24, 2026	0.29	0.30	0.26	0.30	0.30	8.02%	140,047
Mar 23, 2026	0.30	0.30	0.28	0.28	0.28	-2.83%	61,250
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.72%	5,500
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-11.13%	88,999
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	0.06%	7,200
Mar 17, 2026	0.31	0.33	0.30	0.32	0.32	5.11%	14,430
Mar 16, 2026	0.29	0.31	0.29	0.31	0.31	9.16%	32,200
Mar 13, 2026	0.34	0.34	0.27	0.28	0.28	-11.16%	96,454
Mar 12, 2026	0.33	0.35	0.31	0.31	0.31	-10.14%	64,562
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-4.94%	3,000
Mar 10, 2026	0.36	0.37	0.35	0.37	0.37	4.63%	18,804
Mar 9, 2026	0.35	0.36	0.35	0.35	0.35	-2.25%	13,100
Mar 6, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	3,510
Mar 5, 2026	0.37	0.37	0.35	0.36	0.36	-1.10%	39,785
Mar 4, 2026	0.37	0.39	0.37	0.37	0.37	4.29%	33,975
Mar 3, 2026	0.37	0.38	0.35	0.35	0.35	-5.79%	65,202
Mar 2, 2026	0.38	0.38	0.35	0.37	0.37	3.05%	36,122
Feb 27, 2026	0.39	0.39	0.36	0.36	0.36	-2.04%	165,350
Feb 26, 2026	0.41	0.41	0.37	0.37	0.37	-6.24%	28,400
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	1.24%	16,750
Feb 24, 2026	0.42	0.42	0.38	0.39	0.39	-4.06%	21,170
Feb 23, 2026	0.37	0.40	0.36	0.40	0.40	9.81%	169,080
Feb 20, 2026	0.36	0.37	0.36	0.37	0.37	2.22%	10,700
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-5.83%	10,252
Feb 18, 2026	0.37	0.38	0.36	0.38	0.38	6.88%	17,225
Feb 17, 2026	0.38	0.39	0.36	0.36	0.36	-9.56%	10,249
Feb 13, 2026	0.38	0.40	0.38	0.40	0.40	8.36%	23,000
Feb 12, 2026	0.38	0.38	0.36	0.37	0.37	-11.13%	31,200
Feb 11, 2026	0.39	0.41	0.39	0.41	0.41	4.77%	107,680
Feb 10, 2026	0.40	0.42	0.39	0.39	0.39	5.95%	49,600
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	-7.87%	44,234
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	9.55%	32,954
Feb 5, 2026	0.41	0.41	0.37	0.37	0.37	-4.78%	25,425
Feb 4, 2026	0.40	0.41	0.39	0.39	0.39	-8.07%	53,801
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	5.57%	13,925
Feb 2, 2026	0.42	0.43	0.39	0.40	0.40	-7.70%	127,875
Jan 30, 2026	0.42	0.43	0.41	0.43	0.43	-4.49%	94,261
Jan 29, 2026	0.50	0.50	0.43	0.45	0.45	-9.89%	122,368
Jan 28, 2026	0.49	0.52	0.49	0.50	0.50	8.38%	144,756
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	7.16%	42,603
Jan 26, 2026	0.43	0.45	0.41	0.43	0.43	13.04%	110,134
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	53,350
Jan 22, 2026	0.41	0.41	0.39	0.39	0.39	-5.93%	15,033
Jan 21, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	16,305
Jan 20, 2026	0.44	0.44	0.41	0.41	0.41	-1.56%	24,130
Jan 16, 2026	0.41	0.42	0.41	0.42	0.42	2.11%	26,400
Jan 15, 2026	0.40	0.42	0.39	0.41	0.41	-6.19%	62,700