FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.23	36.35	35.90	36.00	36.00	-0.99%	96,682
Apr 27, 2026	36.21	36.46	36.21	36.36	36.36	0.05%	107,303
Apr 24, 2026	36.22	36.37	36.00	36.34	36.34	0.53%	198,008
Apr 23, 2026	36.53	36.53	35.81	36.15	36.15	-1.62%	75,873
Apr 22, 2026	36.84	36.93	36.65	36.75	36.75	0.51%	50,763
Apr 21, 2026	36.90	37.04	36.53	36.56	36.56	-0.63%	144,579
Apr 20, 2026	36.65	36.84	36.59	36.79	36.79	0.14%	91,557
Apr 17, 2026	36.43	36.87	36.43	36.74	36.74	1.18%	71,300
Apr 16, 2026	36.34	36.42	36.17	36.31	36.31	0.36%	104,780
Apr 15, 2026	35.91	36.22	35.88	36.18	36.18	1.06%	86,720
Apr 14, 2026	35.61	35.85	35.56	35.80	35.80	0.89%	103,500
Apr 13, 2026	34.98	35.50	34.96	35.49	35.49	1.35%	87,420
Apr 10, 2026	35.35	35.35	34.94	35.01	35.01	-1.01%	67,061
Apr 9, 2026	35.38	35.43	35.06	35.37	35.37	-0.25%	116,422
Apr 8, 2026	35.51	35.60	35.28	35.46	35.46	2.66%	98,231
Apr 7, 2026	34.48	34.57	34.23	34.54	34.54	-0.26%	160,857
Apr 6, 2026	34.41	34.66	34.41	34.63	34.63	0.74%	160,992
Apr 2, 2026	33.77	34.71	33.77	34.37	34.37	0.27%	100,158
Apr 1, 2026	34.19	34.50	34.10	34.28	34.28	0.69%	225,041
Mar 31, 2026	33.50	34.09	33.45	34.05	34.05	2.76%	163,247
Mar 30, 2026	33.48	33.58	33.00	33.13	33.13	0.06%	404,445
Mar 27, 2026	33.53	33.55	33.10	33.11	33.11	-1.96%	124,246
Mar 26, 2026	34.13	34.42	33.72	33.77	33.77	-1.80%	86,084
Mar 25, 2026	34.49	34.65	34.14	34.39	34.39	0.51%	98,499
Mar 24, 2026	34.35	34.49	34.08	34.22	34.22	-0.90%	95,027
Mar 23, 2026	34.53	34.91	34.46	34.53	34.53	1.37%	59,815
Mar 20, 2026	34.41	34.41	33.87	34.06	34.06	-1.32%	155,619
Mar 19, 2026	34.19	34.67	34.19	34.52	34.52	-0.12%	184,908
Mar 18, 2026	34.83	34.98	34.56	34.56	34.56	-1.38%	49,411
Mar 17, 2026	35.09	35.45	35.04	35.04	35.04	0.24%	466,971
Mar 16, 2026	34.84	35.19	34.84	34.96	34.96	1.00%	134,925
Mar 13, 2026	34.81	35.02	34.52	34.61	34.61	-0.06%	207,352
Mar 12, 2026	34.88	35.06	34.63	34.63	34.63	-1.91%	179,052
Mar 11, 2026	35.58	35.58	35.10	35.31	35.31	-0.51%	61,453
Mar 10, 2026	35.74	35.94	35.38	35.49	35.49	-0.86%	93,476
Mar 9, 2026	35.24	35.87	34.91	35.80	35.79	0.62%	210,028
Mar 6, 2026	35.41	35.69	35.27	35.58	35.58	-0.90%	97,653
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