FTZFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	3.62%	10,700
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.38%	3,000
Jun 10, 2026	0.28	0.29	0.26	0.29	0.29	8.56%	17,004
Jun 9, 2026	0.30	0.30	0.27	0.27	0.27	-14.45%	23,323
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.92%	700
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-3.76%	6,500
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.55%	17,310
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-0.75%	1,600
Jun 2, 2026	0.34	0.38	0.34	0.35	0.35	4.17%	17,400
Jun 1, 2026	0.32	0.34	0.32	0.33	0.33	3.50%	18,500
May 29, 2026	0.32	0.32	0.32	0.32	0.32	0.43%	6,000
May 28, 2026	0.33	0.33	0.30	0.32	0.32	-0.64%	27,140
May 27, 2026	0.30	0.32	0.30	0.32	0.32	6.35%	51,511
May 26, 2026	0.32	0.32	0.30	0.30	0.30	-0.32%	12,700
May 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.69%	17,005
May 21, 2026	0.31	0.31	0.31	0.31	0.31	0.96%	680
May 20, 2026	0.32	0.32	0.31	0.31	0.31	-5.58%	5,595
May 19, 2026	0.33	0.33	0.32	0.33	0.33	2.71%	54,337
May 18, 2026	0.35	0.35	0.32	0.32	0.32	-3.46%	14,500
May 15, 2026	0.33	0.33	0.33	0.33	0.33	-6.88%	9,071
May 14, 2026	0.37	0.37	0.35	0.36	0.36	-3.46%	11,901
May 13, 2026	0.34	0.37	0.34	0.37	0.37	20.55%	11,535
May 12, 2026	0.31	0.32	0.31	0.31	0.31	4.38%	123,010
May 8, 2026	0.30	0.31	0.29	0.29	0.29	-5.76%	19,000
May 7, 2026	0.32	0.32	0.31	0.31	0.31	-2.07%	3,000
May 6, 2026	0.32	0.33	0.32	0.32	0.32	-0.25%	37,750
May 5, 2026	0.32	0.32	0.32	0.32	0.32	3.10%	23,162
May 4, 2026	0.32	0.33	0.31	0.31	0.31	-4.39%	22,000
May 1, 2026	0.30	0.34	0.30	0.32	0.32	7.12%	112,842
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-0.95%	120,800
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	3.91%	190,287
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	0.20%	40,362
Apr 27, 2026	0.29	0.30	0.29	0.29	0.29	-0.83%	196,879
Apr 24, 2026	0.31	0.31	0.28	0.30	0.30	-3.75%	254,540
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-8.45%	44,367
Apr 22, 2026	0.30	0.34	0.30	0.34	0.34	9.10%	35,500
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-5.56%	300
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	2.26%	13,500
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-4.47%	25,540
Apr 15, 2026	0.31	0.33	0.30	0.33	0.33	12.07%	63,500
Apr 14, 2026	0.29	0.30	0.29	0.30	0.30	5.72%	9,000
Apr 13, 2026	0.28	0.29	0.28	0.28	0.28	-2.88%	31,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	2.53%	5,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	5.03%	3,500
Apr 8, 2026	0.29	0.29	0.27	0.27	0.27	-7.14%	67,500
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-0.92%	22,022
Apr 6, 2026	0.31	0.31	0.29	0.29	0.29	-1.94%	32,000
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.71%	28,298
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	10.24%	155,700
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	5.12%	9,900