FTZFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.29	0.31	0.29	0.31	0.31	5.52%	10,636
Sep 24, 2026	0.28	0.29	0.28	0.29	0.29	4.85%	3,650
Sep 23, 2026	0.30	0.30	0.28	0.28	0.28	-2.04%	117,700
Sep 22, 2026	0.30	0.30	0.28	0.28	0.28	-6.64%	20,857
Sep 21, 2026	0.31	0.31	0.29	0.30	0.30	0.80%	46,140
Sep 18, 2026	0.32	0.33	0.29	0.30	0.30	-2.11%	171,958
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	1.72%	41,300
Sep 16, 2026	0.33	0.33	0.30	0.30	0.30	-4.55%	86,910
Sep 15, 2026	0.34	0.34	0.32	0.32	0.32	-2.41%	106,501
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	-1.39%	34,443
Sep 11, 2026	0.34	0.34	0.33	0.33	0.33	0.92%	30,900
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	1.40%	28,308
Sep 9, 2026	0.31	0.32	0.31	0.32	0.32	2.38%	68,779
Sep 8, 2026	0.31	0.32	0.31	0.32	0.32	4.34%	87,464
Sep 4, 2026	0.31	0.31	0.30	0.30	0.30	-0.23%	45,424
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	0.62%	22,000
Sep 2, 2026	0.30	0.31	0.29	0.30	0.30	0.48%	80,900
Sep 1, 2026	0.31	0.31	0.30	0.30	0.30	-8.66%	179,221
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.36%	4,148
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-0.06%	11,000
Aug 26, 2026	0.32	0.34	0.32	0.34	0.34	1.71%	97,007
Aug 25, 2026	0.33	0.33	0.33	0.33	0.33	-1.45%	5,259
Aug 24, 2026	0.32	0.34	0.32	0.34	0.34	4.17%	76,401
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-1.10%	95,267
Aug 20, 2026	0.31	0.33	0.31	0.33	0.33	1.59%	46,752
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	0.09%	30,000
Aug 18, 2026	0.33	0.34	0.32	0.32	0.32	-3.08%	28,610
Aug 17, 2026	0.32	0.33	0.32	0.33	0.33	6.41%	14,120
Aug 14, 2026	0.31	0.31	0.30	0.31	0.31	3.35%	60,850
Aug 13, 2026	0.31	0.31	0.30	0.30	0.30	-	106,011
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.45%	9,668
Aug 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.39%	13,019
Aug 10, 2026	0.30	0.31	0.30	0.31	0.31	2.90%	13,805
Aug 7, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	57,700
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	3.52%	10,005
Aug 5, 2026	0.28	0.29	0.28	0.28	0.28	-0.43%	59,355
Aug 4, 2026	0.28	0.28	0.27	0.28	0.28	-1.25%	58,000
Aug 3, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	7,000
Jul 31, 2026	0.26	0.27	0.26	0.27	0.27	6.93%	26,495
Jul 30, 2026	0.27	0.27	0.25	0.25	0.25	-6.52%	64,536
Jul 29, 2026	0.28	0.28	0.26	0.27	0.27	-7.33%	66,710
Jul 28, 2026	0.28	0.29	0.28	0.29	0.29	0.67%	21,162
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-0.28%	22,000
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	0.08%	6,900
Jul 23, 2026	0.31	0.31	0.29	0.29	0.29	-1.66%	65,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	6.19%	17,000
Jul 21, 2026	0.29	0.29	0.28	0.28	0.28	-1.43%	7,500
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-2.19%	5,000
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	1.91%	18,500
Jul 16, 2026	0.30	0.30	0.28	0.28	0.28	-8.79%	42,300