FFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.72	38.72	37.97	38.26	-	-2.56%	34,808
Mar 4, 2026	39.55	39.59	38.78	39.26	39.26	1.66%	87,504
Mar 3, 2026	39.20	39.21	37.71	38.62	38.62	-6.89%	109,584
Mar 2, 2026	41.02	41.50	40.59	41.48	41.48	1.44%	113,106
Feb 27, 2026	40.48	40.95	40.32	40.89	40.89	0.52%	103,190
Feb 26, 2026	40.47	40.74	39.36	40.68	40.68	-0.22%	85,907
Feb 25, 2026	40.92	41.18	40.64	40.77	40.77	0.84%	103,494
Feb 24, 2026	39.30	40.57	39.30	40.43	40.43	1.61%	81,490
Feb 23, 2026	39.34	39.88	39.30	39.79	39.79	1.32%	83,612
Feb 20, 2026	38.46	39.42	38.36	39.27	39.27	1.84%	110,951
Feb 19, 2026	37.81	38.59	37.64	38.56	38.56	1.29%	51,247
Feb 18, 2026	38.06	38.73	37.80	38.07	38.07	0.87%	136,832
Feb 17, 2026	37.48	38.08	36.72	37.74	37.74	-1.28%	45,398
Feb 13, 2026	37.44	38.53	37.02	38.23	38.23	2.88%	77,523
Feb 12, 2026	38.87	39.05	37.13	37.16	37.16	-4.20%	130,629
Feb 11, 2026	38.75	38.82	37.51	38.79	38.79	2.35%	77,889
Feb 10, 2026	37.84	38.08	37.65	37.90	37.90	-0.34%	38,103
Feb 9, 2026	36.75	38.14	36.60	38.03	38.03	4.39%	110,751
Feb 6, 2026	35.22	36.52	35.22	36.43	36.43	6.36%	83,141
Feb 5, 2026	34.47	35.57	34.24	34.25	34.25	-3.68%	101,097
Feb 4, 2026	37.38	37.38	34.48	35.56	35.56	-3.71%	215,633
Feb 3, 2026	37.05	37.05	35.87	36.93	36.93	2.73%	115,714
Feb 2, 2026	35.34	36.32	35.34	35.95	35.95	0.56%	124,796
Jan 30, 2026	37.15	37.76	35.69	35.75	35.75	-7.24%	214,035
Jan 29, 2026	39.90	39.90	37.63	38.54	38.54	-2.60%	116,247
Jan 28, 2026	39.60	39.64	38.92	39.57	39.57	1.07%	136,338
Jan 27, 2026	38.56	39.15	38.34	39.15	39.15	2.30%	96,848
Jan 26, 2026	38.77	39.42	38.26	38.27	38.27	0.03%	119,299
Jan 23, 2026	38.32	38.54	37.77	38.26	38.26	0.10%	96,747
Jan 22, 2026	37.95	38.45	37.58	38.22	38.22	1.89%	64,266
Jan 21, 2026	38.29	38.29	36.92	37.51	37.51	-0.74%	147,144
Jan 20, 2026	37.25	38.06	37.25	37.79	37.79	1.67%	101,229
Jan 16, 2026	37.30	37.48	36.92	37.17	37.17	0.35%	92,550
Jan 15, 2026	37.13	37.40	37.04	37.04	37.04	0.11%	94,718
Jan 14, 2026	37.40	37.40	36.64	37.00	37.00	-0.40%	44,907
Jan 13, 2026	37.31	37.31	36.87	37.15	37.15	-0.54%	126,021
Jan 12, 2026	36.93	37.36	36.71	37.35	37.35	1.99%	137,813
Jan 9, 2026	36.57	36.95	36.44	36.62	36.62	1.05%	105,689
Jan 8, 2026	36.48	36.59	35.94	36.24	36.24	-1.39%	65,078
Jan 7, 2026	36.41	36.93	36.25	36.75	36.75	0.14%	79,732
Jan 6, 2026	35.78	36.70	35.71	36.70	36.70	3.29%	52,448
Jan 5, 2026	35.21	35.59	35.06	35.53	35.53	1.92%	80,479
Jan 2, 2026	35.38	35.38	34.32	34.86	34.86	0.14%	83,826
Dec 31, 2025	35.15	35.25	34.81	34.81	34.81	-2.25%	48,298
Dec 30, 2025	36.07	36.14	35.54	35.61	35.14	-0.34%	149,776
Dec 29, 2025	35.80	35.97	35.55	35.73	35.26	-1.87%	59,380
Dec 26, 2025	36.40	36.51	36.15	36.41	35.93	0.55%	138,779
Dec 24, 2025	36.12	36.24	36.00	36.21	35.73	0.33%	54,686
Dec 23, 2025	36.43	36.47	35.83	36.09	35.61	-0.91%	190,259
Dec 22, 2025	36.03	36.49	35.97	36.42	35.94	3.06%	135,859
Dec 19, 2025	34.38	35.50	34.38	35.34	34.87	3.79%	77,866
Dec 18, 2025	34.27	34.55	33.87	34.05	33.60	1.92%	87,788
Dec 17, 2025	34.44	34.58	33.34	33.41	32.97	-2.25%	96,460
Dec 16, 2025	34.25	34.54	33.82	34.18	33.73	-0.49%	97,926
Dec 15, 2025	35.21	35.21	34.34	34.35	33.90	-0.78%	84,788
Dec 12, 2025	36.08	36.08	34.41	34.62	34.16	-3.65%	134,258
Dec 11, 2025	35.56	36.09	35.06	35.93	35.46	0.73%	70,755
Dec 10, 2025	35.22	35.87	35.04	35.67	35.20	1.36%	98,535
Dec 9, 2025	35.23	35.48	35.07	35.19	34.73	0.03%	43,487
Dec 8, 2025	35.59	35.67	35.18	35.18	34.72	-0.23%	77,646
Dec 5, 2025	35.56	35.62	35.18	35.26	34.80	-0.37%	80,712
Dec 4, 2025	34.88	35.44	34.84	35.39	34.92	1.09%	169,810
Dec 3, 2025	34.90	35.09	34.55	35.01	34.55	0.66%	119,976
Dec 2, 2025	35.47	35.95	34.78	34.78	34.32	-1.42%	144,439
Dec 1, 2025	35.43	35.56	35.15	35.28	34.82	-1.29%	148,105
Nov 28, 2025	35.79	35.79	35.55	35.74	35.27	0.28%	98,075
Nov 26, 2025	35.09	35.75	35.06	35.64	35.17	2.03%	236,687
Nov 25, 2025	34.69	34.93	34.31	34.93	34.47	0.60%	173,194
Nov 24, 2025	33.50	34.75	33.50	34.72	34.26	4.58%	194,049
Nov 21, 2025	32.73	33.41	31.89	33.20	32.76	1.68%	240,790
Nov 20, 2025	35.13	35.31	32.64	32.65	32.22	-4.45%	256,742
Nov 19, 2025	34.09	34.85	33.81	34.17	33.72	1.03%	92,258
Nov 18, 2025	33.67	34.30	33.29	33.82	33.37	-0.50%	238,782
Nov 17, 2025	34.25	34.75	33.67	33.99	33.54	-0.96%	232,961
Nov 14, 2025	32.93	35.03	32.76	34.32	33.87	0.53%	236,504
Nov 13, 2025	36.27	36.27	33.90	34.14	33.69	-6.77%	341,160
Nov 12, 2025	37.32	37.32	36.32	36.62	36.14	-0.97%	187,503
Nov 11, 2025	37.48	37.53	36.62	36.98	36.49	-2.35%	126,536
Nov 10, 2025	38.04	38.43	37.44	37.87	37.37	2.63%	262,966
Nov 7, 2025	36.15	36.93	35.07	36.90	36.41	0.05%	355,184
Nov 6, 2025	38.57	38.57	36.81	36.88	36.39	-5.44%	371,406
Nov 5, 2025	38.52	39.25	38.15	39.00	38.49	1.59%	210,893
Nov 4, 2025	38.95	39.83	38.30	38.39	37.88	-5.19%	229,925
Nov 3, 2025	41.09	41.13	39.89	40.49	39.96	-0.47%	296,921
Oct 31, 2025	40.90	40.99	40.00	40.68	40.14	1.09%	257,843
Oct 30, 2025	40.66	41.06	40.20	40.24	39.71	-2.07%	217,489
Oct 29, 2025	40.87	41.25	40.47	41.09	40.55	1.83%	373,925
Oct 28, 2025	40.53	40.82	40.34	40.35	39.82	-0.17%	137,144
Oct 27, 2025	40.39	40.64	40.14	40.42	39.89	1.61%	189,904
Oct 24, 2025	39.60	40.09	39.49	39.78	39.26	2.82%	185,528
Oct 23, 2025	37.53	38.92	37.53	38.69	38.18	3.50%	144,104
Oct 22, 2025	38.30	38.42	36.37	37.38	36.89	-2.93%	442,110
Oct 21, 2025	39.11	39.11	38.32	38.51	38.00	-2.60%	218,144
Oct 20, 2025	39.69	40.02	39.47	39.54	39.02	1.70%	179,501
Oct 17, 2025	39.27	39.53	38.02	38.88	38.37	-2.85%	215,929
Oct 16, 2025	41.36	41.36	39.72	40.02	39.49	-1.65%	150,843
Oct 15, 2025	40.52	40.89	39.65	40.69	40.15	3.04%	198,516
Oct 14, 2025	38.44	40.03	37.83	39.49	38.97	-0.15%	237,455
Oct 13, 2025	39.41	39.81	39.02	39.55	39.03	3.94%	120,391
Oct 10, 2025	40.12	40.32	38.05	38.05	37.55	-4.37%	358,971