FTCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	22.69	22.69	22.69	22.67	-	-0.50%	206
Aug 13, 2025	22.71	22.79	22.70	22.79	22.79	0.85%	4,792
Aug 12, 2025	22.55	22.59	22.55	22.59	22.59	0.84%	714
Aug 11, 2025	22.56	22.56	22.38	22.41	22.41	-0.13%	8,934
Aug 8, 2025	22.51	22.51	22.43	22.43	22.43	0.33%	1,442
Aug 7, 2025	22.49	22.49	22.27	22.36	22.36	0.09%	7,940
Aug 6, 2025	22.17	22.34	22.17	22.34	22.34	1.03%	6,244
Aug 5, 2025	22.37	22.37	22.11	22.11	22.11	-1.07%	9,242
Aug 4, 2025	22.20	22.35	22.20	22.35	22.35	1.69%	8,616
Aug 1, 2025	22.06	22.06	21.95	21.98	21.98	-1.32%	623
Jul 31, 2025	22.58	22.58	22.28	22.28	22.28	-0.57%	2,445
Jul 30, 2025	22.53	22.53	22.35	22.40	22.40	0.03%	2,822
Jul 29, 2025	22.69	22.69	22.40	22.40	22.40	-1.14%	2,932
Jul 28, 2025	22.68	22.68	22.63	22.65	22.65	0.08%	2,940
Jul 25, 2025	22.53	22.64	22.53	22.64	22.64	0.39%	860
Jul 24, 2025	22.60	22.61	22.55	22.55	22.55	-0.36%	2,631
Jul 23, 2025	22.50	22.63	22.48	22.63	22.63	0.91%	13,029
Jul 22, 2025	22.47	22.47	22.40	22.43	22.43	-0.41%	3,820
Jul 21, 2025	22.62	22.63	22.52	22.52	22.52	-0.14%	5,295
Jul 18, 2025	22.65	22.65	22.54	22.55	22.55	-0.31%	2,543
Jul 17, 2025	22.57	22.65	22.55	22.62	22.62	0.71%	7,756
Jul 16, 2025	22.34	22.46	22.33	22.46	22.46	0.55%	13,678
Jul 15, 2025	22.47	22.48	22.34	22.34	22.34	-0.42%	12,061
Jul 14, 2025	22.35	22.44	22.35	22.43	22.43	0.18%	2,141
Jul 11, 2025	22.45	22.45	22.38	22.39	22.39	-0.62%	3,205
Jul 10, 2025	22.51	22.57	22.45	22.53	22.53	0.16%	16,726
Jul 9, 2025	22.47	22.49	22.47	22.49	22.49	0.63%	4,578
Jul 8, 2025	22.39	22.41	22.35	22.35	22.35	0.14%	2,927
Jul 7, 2025	22.42	22.42	22.28	22.32	22.32	-0.69%	3,191
Jul 3, 2025	22.43	22.48	22.43	22.48	22.48	0.94%	2,323
Jul 2, 2025	22.25	22.27	22.25	22.27	22.27	0.71%	2,621
Jul 1, 2025	22.12	22.16	22.02	22.11	22.11	-0.14%	8,129
Jun 30, 2025	22.01	22.14	22.01	22.14	22.14	1.02%	16,004
Jun 27, 2025	21.93	22.04	21.84	21.92	21.92	0.23%	4,391
Jun 26, 2025	21.72	21.87	21.72	21.87	21.87	0.52%	2,552
Jun 25, 2025	21.78	21.78	21.76	21.76	21.65	-0.25%	5,747
Jun 24, 2025	21.68	21.81	21.68	21.81	21.71	1.45%	8,070
Jun 23, 2025	21.43	21.50	21.43	21.50	21.39	1.03%	367
Jun 20, 2025	21.35	21.35	21.24	21.28	21.18	-0.35%	1,527
Jun 18, 2025	21.45	21.45	21.31	21.35	21.25	-0.21%	3,754
Jun 17, 2025	21.57	21.57	21.40	21.40	21.29	-0.77%	3,576
Jun 16, 2025	21.64	21.64	21.55	21.56	21.46	0.81%	6,653
Jun 13, 2025	21.41	21.42	21.38	21.39	21.29	-0.81%	2,224
Jun 12, 2025	21.55	21.56	21.53	21.56	21.46	0.67%	1,732
Jun 11, 2025	21.37	21.49	21.36	21.42	21.32	0.33%	9,883
Jun 10, 2025	21.25	21.35	21.25	21.35	21.25	0.75%	1,370
Jun 9, 2025	21.22	21.25	21.19	21.19	21.09	-	2,448
Jun 6, 2025	21.21	21.21	21.17	21.19	21.09	0.64%	1,045
Jun 5, 2025	21.11	21.24	21.06	21.06	20.95	-0.30%	3,231
Jun 4, 2025	21.15	21.19	21.11	21.12	21.02	-0.01%	4,481