FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.41	35.69	35.27	35.51	-	-1.09%	67,968
Mar 5, 2026	36.01	36.23	35.66	35.90	35.90	-0.37%	281,200
Mar 4, 2026	35.89	36.10	35.64	36.03	36.03	1.05%	147,247
Mar 3, 2026	35.44	35.84	35.05	35.66	35.66	-0.94%	302,328
Mar 2, 2026	35.71	36.17	35.71	36.00	36.00	-0.14%	91,851
Feb 27, 2026	35.76	36.06	35.65	36.05	36.05	0.17%	87,773
Feb 26, 2026	35.79	36.07	35.67	35.99	35.99	0.22%	92,860
Feb 25, 2026	35.57	35.94	35.57	35.91	35.91	1.48%	89,501
Feb 24, 2026	35.16	35.46	35.02	35.39	35.39	0.70%	82,751
Feb 23, 2026	35.62	35.62	35.01	35.14	35.14	-1.49%	129,246
Feb 20, 2026	35.53	35.85	35.46	35.67	35.67	0.11%	77,759
Feb 19, 2026	35.64	35.67	35.38	35.63	35.63	-0.13%	293,036
Feb 18, 2026	35.41	35.84	35.41	35.68	35.68	1.35%	173,629
Feb 17, 2026	35.18	35.36	34.90	35.21	35.21	-0.11%	134,089
Feb 13, 2026	34.92	35.48	34.92	35.24	35.24	1.04%	137,895
Feb 12, 2026	35.63	35.65	34.81	34.88	34.88	-2.06%	253,155
Feb 11, 2026	35.85	35.85	35.25	35.62	35.62	-0.04%	154,090
Feb 10, 2026	35.86	36.01	35.59	35.63	35.63	-0.73%	127,843
Feb 9, 2026	35.69	36.00	35.63	35.89	35.89	0.77%	133,304
Feb 6, 2026	35.12	35.63	35.12	35.62	35.62	2.53%	191,288
Feb 5, 2026	35.00	35.26	34.69	34.74	34.74	-1.53%	188,693
Feb 4, 2026	35.40	35.48	35.02	35.28	35.28	-0.87%	249,775
Feb 3, 2026	36.07	36.07	35.26	35.59	35.59	-1.30%	133,585
Feb 2, 2026	35.91	36.20	35.84	36.06	36.06	0.62%	82,848
Jan 30, 2026	36.10	36.24	35.73	35.84	35.84	-1.51%	118,608
Jan 29, 2026	36.61	36.61	35.96	36.39	36.39	0.05%	198,184
Jan 28, 2026	36.57	36.57	36.34	36.37	36.37	-0.30%	99,522
Jan 27, 2026	36.63	36.63	36.32	36.48	36.48	-0.22%	113,111
Jan 26, 2026	36.59	36.71	36.52	36.56	36.56	0.21%	132,161
Jan 23, 2026	36.51	36.65	36.40	36.49	36.49	0.07%	117,919
Jan 22, 2026	36.41	36.55	36.30	36.46	36.46	0.69%	200,499
Jan 21, 2026	35.90	36.36	35.85	36.21	36.21	1.26%	910,143
Jan 20, 2026	35.76	36.03	35.65	35.76	35.76	-1.23%	262,664
Jan 16, 2026	36.40	36.40	36.09	36.21	36.21	-0.23%	194,141
Jan 15, 2026	36.36	36.50	36.23	36.29	36.29	0.25%	162,284
Jan 14, 2026	36.33	36.33	35.89	36.20	36.20	-0.50%	119,648
Jan 13, 2026	36.50	36.50	36.24	36.38	36.38	-0.24%	149,751
Jan 12, 2026	36.20	36.48	36.17	36.47	36.47	0.40%	109,632
Jan 9, 2026	36.19	36.40	36.09	36.33	36.32	0.68%	181,658
Jan 8, 2026	36.03	36.20	36.02	36.08	36.08	-0.25%	208,449
Jan 7, 2026	36.38	36.44	36.12	36.17	36.17	-0.36%	378,737
Jan 6, 2026	35.92	36.36	35.90	36.30	36.30	1.20%	371,501
Jan 5, 2026	35.50	36.10	35.50	35.87	35.87	1.58%	450,819
Jan 2, 2026	35.48	35.48	35.12	35.31	35.31	-0.11%	110,872
Dec 31, 2025	35.62	35.65	35.30	35.35	35.35	-0.96%	75,796
Dec 30, 2025	35.71	35.81	35.65	35.69	35.69	-0.15%	72,444
Dec 29, 2025	35.76	35.84	35.64	35.75	35.75	-0.53%	94,365
Dec 26, 2025	35.98	35.99	35.83	35.94	35.94	0.05%	38,410
Dec 24, 2025	35.82	35.95	35.78	35.92	35.92	0.39%	43,091
Dec 23, 2025	35.72	35.82	35.61	35.78	35.78	-0.08%	70,230
Dec 22, 2025	35.75	35.87	35.71	35.81	35.81	0.79%	78,431
Dec 19, 2025	35.33	35.64	35.28	35.53	35.53	0.93%	76,508
Dec 18, 2025	35.35	35.47	35.11	35.20	35.20	0.33%	84,307
Dec 17, 2025	35.36	35.54	35.05	35.09	35.09	-0.55%	229,710
Dec 16, 2025	35.36	35.37	35.08	35.28	35.28	-0.34%	68,302
Dec 15, 2025	35.74	35.74	35.28	35.40	35.40	-0.48%	149,940
Dec 12, 2025	35.97	35.97	35.44	35.57	35.57	-1.12%	72,635
Dec 11, 2025	35.74	36.05	35.72	35.97	35.97	0.68%	72,837
Dec 10, 2025	35.51	35.87	35.44	35.73	35.72	0.66%	83,228
Dec 9, 2025	35.40	35.63	35.36	35.50	35.49	0.24%	87,634
Dec 8, 2025	35.75	35.75	35.37	35.41	35.41	-0.76%	87,581
Dec 5, 2025	35.52	35.86	35.52	35.68	35.68	0.48%	71,928
Dec 4, 2025	35.44	35.60	35.39	35.51	35.50	0.32%	181,173
Dec 3, 2025	35.15	35.44	35.14	35.40	35.39	0.66%	64,318
Dec 2, 2025	35.21	35.29	35.07	35.17	35.16	0.40%	220,731
Dec 1, 2025	34.94	35.24	34.89	35.03	35.02	-0.33%	125,438
Nov 28, 2025	35.03	35.22	34.98	35.14	35.14	0.59%	31,010
Nov 26, 2025	34.83	35.03	34.76	34.94	34.93	0.58%	106,406
Nov 25, 2025	34.35	34.77	34.20	34.74	34.73	1.29%	72,610
Nov 24, 2025	34.19	34.35	34.05	34.29	34.29	0.62%	135,194
Nov 21, 2025	33.78	34.26	33.61	34.08	34.07	1.16%	161,165
Nov 20, 2025	34.67	34.85	33.63	33.69	33.68	-1.36%	157,596
Nov 19, 2025	34.19	34.30	34.01	34.15	34.15	0.08%	94,618
Nov 18, 2025	34.12	34.31	33.92	34.13	34.12	-0.25%	93,274
Nov 17, 2025	34.64	34.78	34.06	34.21	34.20	-1.53%	84,611
Nov 14, 2025	34.61	35.08	34.58	34.74	34.74	-0.39%	140,042
Nov 13, 2025	35.26	35.38	34.83	34.88	34.87	-1.46%	95,857
Nov 12, 2025	35.54	35.55	35.38	35.39	35.39	0.02%	58,966
Nov 11, 2025	35.30	35.48	35.17	35.39	35.38	0.24%	117,382
Nov 10, 2025	35.32	35.35	34.95	35.30	35.30	1.06%	88,211
Nov 7, 2025	34.85	34.99	34.43	34.93	34.92	0.18%	169,672
Nov 6, 2025	35.16	35.16	34.67	34.87	34.86	-1.02%	707,439
Nov 5, 2025	35.13	35.34	35.07	35.23	35.22	-0.21%	93,819
Nov 4, 2025	35.42	35.50	35.24	35.30	35.29	-1.16%	97,243
Nov 3, 2025	35.70	35.74	35.26	35.72	35.71	0.25%	189,103
Oct 31, 2025	35.63	35.71	35.42	35.63	35.62	-0.22%	92,859
Oct 30, 2025	35.75	36.06	35.67	35.70	35.70	-0.85%	120,867
Oct 29, 2025	36.27	36.29	35.83	36.01	36.00	-0.92%	75,598
Oct 28, 2025	36.43	36.45	36.30	36.35	36.34	-0.65%	90,119
Oct 27, 2025	36.60	36.61	36.48	36.58	36.58	0.57%	107,521
Oct 24, 2025	36.63	36.65	36.35	36.38	36.37	-0.05%	123,376
Oct 23, 2025	36.12	36.47	36.12	36.39	36.39	1.04%	116,869
Oct 22, 2025	36.20	36.23	35.91	36.02	36.01	-0.56%	121,050
Oct 21, 2025	35.98	36.30	35.97	36.22	36.21	0.14%	394,475
Oct 20, 2025	36.04	36.23	35.98	36.17	36.16	0.91%	90,195
Oct 17, 2025	35.70	35.94	35.55	35.84	35.84	0.23%	91,467
Oct 16, 2025	36.19	36.19	35.56	35.76	35.75	-0.84%	84,241
Oct 15, 2025	36.29	36.44	35.85	36.06	36.06	0.20%	108,236
Oct 14, 2025	35.51	36.21	35.51	35.99	35.99	0.27%	135,302
Oct 13, 2025	35.79	35.97	35.75	35.90	35.89	1.40%	62,046