FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.82	34.12	33.73	33.92	33.92	0.83%	254,999
Jun 26, 2025	33.52	33.70	33.41	33.64	33.64	0.60%	100,400
Jun 25, 2025	33.69	33.69	33.40	33.44	33.44	-0.54%	150,606
Jun 24, 2025	33.29	33.63	33.24	33.62	33.62	1.97%	96,057
Jun 23, 2025	32.67	33.01	32.41	32.97	32.97	0.70%	211,560
Jun 20, 2025	32.98	32.98	32.62	32.74	32.74	-0.09%	396,190
Jun 18, 2025	32.90	33.09	32.76	32.77	32.77	-0.36%	78,922
Jun 17, 2025	33.14	33.22	32.82	32.89	32.89	-1.17%	176,081
Jun 16, 2025	32.99	33.34	32.99	33.28	33.28	1.80%	91,511
Jun 13, 2025	32.91	33.15	32.61	32.69	32.69	-1.98%	636,654
Jun 12, 2025	33.13	33.41	33.13	33.35	33.35	0.30%	72,689
Jun 11, 2025	33.33	33.44	33.17	33.25	33.25	-0.03%	74,202
Jun 10, 2025	33.32	33.32	33.05	33.26	33.26	-0.09%	84,930
Jun 9, 2025	33.53	33.53	33.27	33.29	33.29	-0.45%	70,396
Jun 6, 2025	33.47	33.55	33.28	33.44	33.44	0.87%	225,659
Jun 5, 2025	33.27	33.37	33.03	33.15	33.15	-0.09%	164,378
Jun 4, 2025	33.15	33.29	33.11	33.18	33.18	0.30%	95,222
Jun 3, 2025	32.75	33.11	32.68	33.08	33.08	1.24%	106,984
Jun 2, 2025	32.51	32.72	32.23	32.68	32.67	0.26%	79,970
May 30, 2025	32.59	32.65	32.25	32.59	32.59	-0.18%	78,494
May 29, 2025	32.97	32.97	32.49	32.65	32.65	0.01%	178,724
May 28, 2025	32.98	32.98	32.62	32.65	32.65	-1.01%	178,238
May 27, 2025	32.71	32.98	32.59	32.98	32.98	2.23%	96,917
May 23, 2025	32.00	32.37	32.00	32.26	32.26	-0.86%	121,257
May 22, 2025	32.55	32.74	32.40	32.54	32.54	-0.03%	113,289
May 21, 2025	32.81	33.10	32.50	32.55	32.55	-1.87%	124,973
May 20, 2025	33.21	33.30	33.03	33.17	33.17	-0.54%	143,124
May 19, 2025	32.99	33.39	32.99	33.35	33.35	0.03%	95,179
May 16, 2025	33.20	33.37	33.05	33.34	33.34	0.48%	108,273
May 15, 2025	33.03	33.18	32.86	33.18	33.18	0.45%	108,661
May 14, 2025	33.13	33.22	33.00	33.03	33.03	-0.18%	123,360
May 13, 2025	32.79	33.25	32.75	33.09	33.09	1.10%	126,658
May 12, 2025	32.62	32.73	32.37	32.73	32.73	4.07%	246,062
May 9, 2025	31.65	31.71	31.33	31.45	31.45	0.06%	178,560
May 8, 2025	31.52	31.69	31.19	31.43	31.43	0.80%	321,251
May 7, 2025	30.95	31.24	30.86	31.18	31.18	1.04%	118,044
May 6, 2025	30.81	31.16	30.80	30.86	30.86	-1.06%	142,407
May 5, 2025	30.94	31.34	30.94	31.19	31.19	0.06%	99,876
May 2, 2025	30.86	31.30	30.86	31.17	31.17	2.13%	111,500
May 1, 2025	30.58	30.88	30.50	30.52	30.52	0.96%	209,221
Apr 30, 2025	29.77	30.34	29.48	30.23	30.23	-0.26%	163,074
Apr 29, 2025	29.89	30.31	29.89	30.31	30.31	1.07%	172,533
Apr 28, 2025	30.02	30.18	29.68	29.99	29.99	0.20%	302,373
Apr 25, 2025	29.76	30.05	29.65	29.93	29.93	0.30%	168,934
Apr 24, 2025	29.07	29.84	29.07	29.84	29.84	3.25%	206,579
Apr 23, 2025	29.30	29.68	28.83	28.90	28.90	1.69%	204,731
Apr 22, 2025	27.97	28.50	27.94	28.42	28.42	2.90%	132,187
Apr 21, 2025	28.14	28.14	27.34	27.62	27.62	-2.95%	139,743
Apr 17, 2025	28.53	28.67	28.27	28.46	28.46	0.25%	336,281
Apr 16, 2025	28.64	28.83	28.09	28.39	28.39	-1.76%	195,041