FFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.17%	15,847
Apr 24, 2026	38.01	38.08	37.48	37.90	37.90	1.34%	33,271
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%	10,143
Apr 21, 2026	37.60	37.60	36.57	36.66	36.66	-1.32%	119,415
Apr 20, 2026	36.54	37.15	36.40	37.15	37.15	1.48%	82,948
Apr 17, 2026	36.38	36.91	36.36	36.61	36.61	2.26%	32,694
Apr 16, 2026	35.93	36.09	35.71	35.80	35.80	-0.50%	30,374
Apr 15, 2026	36.68	36.68	35.68	35.98	35.98	-1.85%	40,153
Apr 14, 2026	36.74	36.83	36.42	36.66	36.66	1.55%	63,092
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%	83,353
Apr 8, 2026	35.19	35.48	34.92	35.32	35.32	3.94%	115,772
Apr 7, 2026	34.01	34.22	33.68	33.98	33.98	-0.59%	33,296
Apr 6, 2026	34.33	34.40	34.06	34.18	34.18	-0.32%	50,396
Apr 2, 2026	33.08	34.57	32.93	34.29	34.29	0.85%	50,071
Apr 1, 2026	33.93	34.40	33.92	34.00	34.00	1.77%	69,217
Mar 31, 2026	32.42	33.41	32.42	33.41	33.41	5.00%	49,707
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%	25,108
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%	49,170
Mar 23, 2026	34.25	35.35	34.25	34.60	34.60	2.58%	51,964
Mar 20, 2026	34.99	35.05	33.51	33.73	33.73	-3.82%	100,751
Mar 19, 2026	34.17	35.33	33.96	35.07	35.07	-1.24%	121,601
Mar 18, 2026	35.98	36.11	35.49	35.51	35.51	-2.66%	56,846
Mar 17, 2026	36.41	36.78	36.18	36.48	36.48	0.83%	24,719
Mar 16, 2026	35.92	36.55	35.84	36.18	36.18	1.80%	72,594
Mar 13, 2026	36.86	37.01	35.46	35.54	35.54	-3.29%	100,821
Mar 12, 2026	37.66	37.66	36.43	36.75	36.75	-3.21%	137,955
Mar 11, 2026	38.19	38.28	37.46	37.97	37.97	-1.22%	47,881
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%	109,495
Mar 6, 2026	36.67	37.73	36.55	36.76	36.76	-2.80%	78,349
Mar 5, 2026	38.72	38.72	36.89	37.82	37.82	-3.67%	92,298
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