FTZFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.40	0.40	0.38	0.38	0.38	0.72%	83,500
Nov 6, 2026	0.35	0.38	0.35	0.38	0.38	-0.98%	22,339
Nov 4, 2026	0.38	0.38	0.38	0.38	0.38	1.02%	1,000
Nov 2, 2026	0.38	0.38	0.38	0.38	0.38	6.96%	1,000
Oct 30, 2026	0.35	0.36	0.35	0.35	0.35	2.87%	30,026
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	-6.97%	2,760
Oct 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.46%	1,550
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	4.80%	10,000
Oct 23, 2026	0.36	0.36	0.35	0.35	0.35	-3.01%	15,580
Oct 22, 2026	0.39	0.39	0.36	0.36	0.36	-3.13%	1,250
Oct 21, 2026	0.36	0.38	0.36	0.38	0.38	-1.52%	55,425
Oct 20, 2026	0.36	0.38	0.36	0.38	0.38	2.95%	12,500
Oct 19, 2026	0.36	0.38	0.36	0.37	0.37	2.49%	90,999
Oct 16, 2026	0.37	0.37	0.36	0.36	0.36	0.17%	66,626
Oct 15, 2026	0.35	0.37	0.35	0.36	0.36	3.95%	54,250
Oct 14, 2026	0.35	0.35	0.34	0.35	0.35	-0.35%	39,100
Oct 13, 2026	0.34	0.35	0.34	0.35	0.35	5.42%	14,894
Oct 12, 2026	0.34	0.34	0.33	0.33	0.33	-0.75%	4,500
Oct 9, 2026	0.33	0.34	0.33	0.33	0.33	1.68%	21,963
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-0.39%	192,000
Oct 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.85%	22,087
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	0.98%	81,050
Oct 5, 2026	0.32	0.33	0.32	0.33	0.33	4.48%	96,189
Oct 2, 2026	0.30	0.32	0.30	0.32	0.32	1.39%	22,135
Oct 1, 2026	0.33	0.33	0.30	0.31	0.31	5.34%	55,380
Sep 30, 2026	0.32	0.33	0.30	0.30	0.30	0.58%	293,174
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-3.25%	380,495
Sep 28, 2026	0.32	0.32	0.31	0.31	0.31	-0.91%	165,505
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