FFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.89	42.04	41.18	41.48	41.48	-2.35%	34,723
Jun 25, 2026	43.05	43.34	41.85	42.48	42.48	1.53%	33,867
Jun 24, 2026	42.14	42.40	41.30	41.84	41.84	-0.62%	21,575
Jun 23, 2026	41.94	42.83	41.61	42.10	42.10	-4.21%	33,963
Jun 22, 2026	43.56	44.08	43.36	43.95	43.95	2.30%	64,103
Jun 18, 2026	42.42	43.05	42.01	42.96	42.96	3.32%	31,375
Jun 17, 2026	41.81	42.58	41.57	41.58	41.58	0.22%	25,941
Jun 16, 2026	42.69	42.72	41.40	41.49	41.49	-2.38%	42,926
Jun 15, 2026	42.58	42.71	42.18	42.50	42.50	2.81%	53,359
Jun 12, 2026	41.42	42.03	41.15	41.34	41.34	0.02%	20,538
Jun 11, 2026	39.42	41.42	39.42	41.33	41.33	6.41%	20,150
Jun 10, 2026	39.06	40.49	38.83	38.84	38.84	-1.70%	20,713
Jun 9, 2026	40.61	41.19	37.26	39.51	39.51	-1.15%	99,589
Jun 8, 2026	40.27	40.52	39.70	39.97	39.97	2.15%	58,723
Jun 5, 2026	41.20	41.20	38.99	39.13	39.13	-7.47%	66,128
Jun 4, 2026	40.72	42.65	40.48	42.29	42.29	1.15%	42,566
Jun 3, 2026	42.17	42.17	40.97	41.81	41.81	-0.14%	50,355
Jun 2, 2026	40.93	41.90	40.93	41.87	41.87	3.08%	53,397
Jun 1, 2026	40.31	41.05	39.95	40.62	40.62	-0.25%	28,566
May 29, 2026	41.01	41.01	39.91	40.72	40.72	-0.37%	21,653
May 28, 2026	40.69	41.16	40.17	40.87	40.87	0.49%	34,514
May 27, 2026	41.39	41.39	40.20	40.67	40.67	-0.68%	31,892
May 26, 2026	41.02	41.17	40.76	40.95	40.95	2.52%	24,367
May 22, 2026	40.42	40.42	39.85	39.95	39.95	-0.36%	17,657
May 21, 2026	39.64	40.34	39.64	40.09	40.09	0.78%	26,226
May 20, 2026	39.38	40.12	39.28	39.78	39.78	2.26%	72,876
May 19, 2026	39.04	39.36	38.27	38.90	38.90	-1.84%	71,542
May 18, 2026	40.85	40.85	39.27	39.63	39.63	-2.46%	65,395
May 15, 2026	40.97	41.03	40.32	40.63	40.63	-3.63%	43,278
May 14, 2026	42.03	42.22	41.60	42.16	42.16	0.48%	31,991
May 13, 2026	41.90	42.30	40.87	41.96	41.96	1.21%	38,940
May 12, 2026	41.47	41.51	39.95	41.46	41.46	-1.29%	64,165
May 11, 2026	41.05	42.09	41.05	42.00	42.00	2.92%	51,321
May 8, 2026	40.73	40.93	40.37	40.81	40.81	1.80%	31,054
May 7, 2026	41.67	41.71	39.81	40.09	40.09	-2.79%	51,111
May 6, 2026	41.18	41.30	40.02	41.24	41.24	2.41%	79,935
May 5, 2026	39.91	40.62	39.91	40.27	40.27	3.71%	85,279
May 4, 2026	38.83	39.06	38.49	38.83	38.83	0.54%	47,941
May 1, 2026	38.15	38.67	38.15	38.62	38.62	1.34%	31,823
Apr 30, 2026	37.21	38.18	37.09	38.11	38.11	4.61%	41,591
Apr 29, 2026	36.54	36.57	36.06	36.43	36.43	0.11%	81,193
Apr 28, 2026	36.72	37.15	35.84	36.39	36.39	-3.82%	39,832
Apr 27, 2026	37.60	37.87	37.07	37.83	37.83	-0.18%	15,847
Apr 24, 2026	38.01	38.08	37.48	37.90	37.90	1.34%	33,388
Apr 23, 2026	37.24	38.00	36.81	37.40	37.40	0.32%	28,975
Apr 22, 2026	37.21	37.36	36.86	37.28	37.28	1.69%	10,255
Apr 21, 2026	37.60	37.60	36.57	36.66	36.66	-1.32%	119,421
Apr 20, 2026	36.54	37.15	36.40	37.15	37.15	1.48%	83,381
Apr 17, 2026	36.38	36.91	36.36	36.61	36.61	2.26%	32,697
Apr 16, 2026	35.93	36.09	35.71	35.80	35.80	-0.50%	30,375
Apr 15, 2026	36.68	36.68	35.68	35.98	35.98	-1.85%	40,166
Apr 14, 2026	36.74	36.83	36.42	36.66	36.66	1.55%	63,170
Apr 13, 2026	35.47	36.15	35.42	36.10	36.10	1.21%	36,551
Apr 10, 2026	35.82	36.00	35.56	35.67	35.67	0.28%	23,758
Apr 9, 2026	35.43	35.80	35.38	35.57	35.57	0.71%	83,503
Apr 8, 2026	35.19	35.48	34.92	35.32	35.32	3.94%	115,778
Apr 7, 2026	34.01	34.22	33.68	33.98	33.98	-0.59%	41,285
Apr 6, 2026	34.33	34.40	34.06	34.18	34.18	-0.32%	50,614
Apr 2, 2026	33.08	34.57	32.93	34.29	34.29	0.85%	50,291
Apr 1, 2026	33.93	34.40	33.92	34.00	34.00	1.77%	69,241
Mar 31, 2026	32.42	33.41	32.42	33.41	33.41	5.00%	49,778
Mar 30, 2026	33.62	33.62	31.61	31.82	31.82	-4.56%	191,068
Mar 27, 2026	33.51	33.65	33.20	33.34	33.34	-0.80%	25,109
Mar 26, 2026	34.70	34.76	33.57	33.61	33.61	-5.03%	54,273
Mar 25, 2026	35.60	35.78	35.24	35.39	35.39	0.48%	45,090
Mar 24, 2026	34.83	35.35	34.37	35.22	35.22	1.79%	52,294
Mar 23, 2026	34.25	35.35	34.25	34.60	34.60	2.58%	51,971
Mar 20, 2026	34.99	35.05	33.51	33.73	33.73	-3.82%	100,831
Mar 19, 2026	34.17	35.33	33.96	35.07	35.07	-1.24%	121,623
Mar 18, 2026	35.98	36.11	35.49	35.51	35.51	-2.66%	57,002
Mar 17, 2026	36.41	36.78	36.18	36.48	36.48	0.83%	24,729
Mar 16, 2026	35.92	36.55	35.84	36.18	36.18	1.80%	72,800
Mar 13, 2026	36.86	37.01	35.46	35.54	35.54	-3.29%	103,494
Mar 12, 2026	37.66	37.66	36.43	36.75	36.75	-3.21%	139,354
Mar 11, 2026	38.19	38.28	37.46	37.97	37.97	-1.22%	50,929
Mar 10, 2026	38.33	39.09	38.33	38.44	38.44	1.34%	133,830
Mar 9, 2026	35.96	37.96	35.70	37.93	37.93	3.18%	110,243
Mar 6, 2026	36.67	37.73	36.55	36.76	36.76	-2.80%	78,360
Mar 5, 2026	38.72	38.72	36.89	37.82	37.82	-3.67%	92,324
Mar 4, 2026	39.55	39.59	38.78	39.26	39.26	1.66%	87,542
Mar 3, 2026	39.20	39.21	37.71	38.62	38.62	-6.89%	110,183
Mar 2, 2026	41.02	41.50	40.59	41.48	41.48	1.44%	113,856
Feb 27, 2026	40.48	40.95	40.32	40.89	40.89	0.52%	103,266
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%	84,739
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%	51,307
Feb 18, 2026	38.06	38.73	37.80	38.07	38.07	0.87%	136,867
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%	77,530
Feb 12, 2026	38.87	39.05	37.13	37.16	37.16	-4.20%	130,634
Feb 11, 2026	38.75	38.82	37.51	38.79	38.79	2.35%	80,496
Feb 10, 2026	37.84	38.08	37.65	37.90	37.90	-0.34%	38,104
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%	83,157
Feb 5, 2026	34.47	35.57	34.24	34.25	34.25	-3.68%	109,912
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