FTZFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.31	0.31	0.31	0.31	-	0.39%	350
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
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	0.71%	53,000
Jul 14, 2026	0.32	0.32	0.31	0.31	0.31	-9.07%	71,804
Jul 13, 2026	0.30	0.34	0.30	0.34	0.34	7.26%	89,000
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	6.06%	13,000
Jul 9, 2026	0.30	0.30	0.29	0.30	0.30	-0.40%	11,000
Jul 8, 2026	0.29	0.31	0.29	0.30	0.30	-6.29%	90,190
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	1.30%	100
Jul 6, 2026	0.34	0.34	0.30	0.31	0.31	-6.45%	98,250
Jul 2, 2026	0.35	0.35	0.33	0.34	0.34	-11.50%	103,312
Jul 1, 2026	0.39	0.40	0.31	0.38	0.38	7.07%	108,438
Jun 30, 2026	0.30	0.36	0.30	0.36	0.36	16.28%	61,895
Jun 29, 2026	0.29	0.31	0.29	0.31	0.31	5.38%	47,826
Jun 26, 2026	0.28	0.29	0.28	0.29	0.29	3.54%	27,000
Jun 25, 2026	0.28	0.29	0.27	0.28	0.28	-3.52%	197,400
Jun 23, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	45,950
Jun 22, 2026	0.31	0.31	0.30	0.30	0.30	-7.83%	7,962
Jun 18, 2026	0.31	0.33	0.30	0.33	0.33	8.90%	20,299
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	0.88%	2,000
Jun 16, 2026	0.31	0.31	0.30	0.30	0.30	-2.86%	10,400
Jun 15, 2026	0.30	0.31	0.30	0.31	0.31	2.93%	17,000
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