FTRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.27	14.27	14.13	14.16	14.16	-1.10%	331,230
Jun 26, 2025	14.26	14.35	14.26	14.32	14.32	0.62%	17,951
Jun 25, 2025	14.31	14.31	14.22	14.23	14.08	-0.84%	35,035
Jun 24, 2025	14.37	14.39	14.31	14.35	14.20	-0.49%	28,538
Jun 23, 2025	14.39	14.46	14.38	14.42	14.27	0.63%	107,901
Jun 20, 2025	14.44	14.44	14.33	14.33	14.18	-0.97%	42,480
Jun 18, 2025	14.58	14.59	14.45	14.47	14.32	-0.28%	146,098
Jun 17, 2025	14.59	14.59	14.51	14.51	14.36	-0.27%	42,847
Jun 16, 2025	14.62	14.65	14.52	14.55	14.40	0.14%	235,799
Jun 13, 2025	14.45	14.53	14.44	14.53	14.38	1.54%	14,356
Jun 12, 2025	14.18	14.31	14.15	14.31	14.16	1.10%	17,876
Jun 11, 2025	14.10	14.17	14.05	14.15	14.01	0.58%	92,289
Jun 10, 2025	14.09	14.10	14.04	14.07	13.93	0.34%	13,101
Jun 9, 2025	13.97	14.09	13.96	14.03	13.88	0.62%	22,886
Jun 6, 2025	14.03	14.03	13.94	13.94	13.80	-0.21%	31,082
Jun 5, 2025	14.05	14.11	13.96	13.97	13.82	-	26,465
Jun 4, 2025	14.00	14.05	13.97	13.97	13.82	-	22,475
Jun 3, 2025	13.92	14.00	13.87	13.97	13.82	-0.21%	41,292
Jun 2, 2025	13.83	14.00	13.83	14.00	13.85	2.56%	202,395
May 30, 2025	13.67	13.68	13.57	13.65	13.51	-0.36%	29,180
May 29, 2025	13.73	13.76	13.67	13.70	13.56	0.15%	20,929
May 28, 2025	13.77	13.77	13.67	13.68	13.54	-0.29%	189,329
May 27, 2025	13.78	13.79	13.72	13.72	13.58	-0.05%	56,962
May 23, 2025	13.53	13.73	13.53	13.73	13.58	1.38%	14,102
May 22, 2025	13.55	13.61	13.48	13.54	13.40	-0.81%	36,588
May 21, 2025	13.64	13.73	13.62	13.65	13.51	0.29%	15,699
May 20, 2025	13.50	13.63	13.50	13.61	13.47	0.52%	17,348
May 19, 2025	13.39	13.54	13.39	13.54	13.40	0.77%	23,194
May 16, 2025	13.32	13.46	13.31	13.44	13.30	0.42%	13,487
May 15, 2025	13.28	13.38	13.25	13.38	13.24	0.72%	115,940
May 14, 2025	13.37	13.37	13.27	13.28	13.15	-1.38%	121,326
May 13, 2025	13.38	13.48	13.35	13.47	13.33	0.97%	45,280
May 12, 2025	13.50	13.51	13.27	13.34	13.20	-0.45%	35,666
May 9, 2025	13.34	13.40	13.25	13.40	13.26	1.13%	378,399
May 8, 2025	13.25	13.32	13.21	13.25	13.11	0.30%	23,381
May 7, 2025	13.23	13.27	13.16	13.21	13.07	-0.42%	18,567
May 6, 2025	13.20	13.27	13.18	13.27	13.13	1.27%	60,349
May 5, 2025	13.12	13.12	13.02	13.10	12.96	-0.15%	66,478
May 2, 2025	13.18	13.18	13.05	13.12	12.98	0.92%	21,345
May 1, 2025	13.00	13.08	12.97	13.00	12.86	-0.98%	29,935
Apr 30, 2025	13.01	13.13	12.95	13.13	12.99	-0.39%	52,250
Apr 29, 2025	13.21	13.24	13.16	13.18	13.04	-0.60%	25,023
Apr 28, 2025	13.15	13.29	13.15	13.26	13.12	0.76%	36,656
Apr 25, 2025	13.10	13.19	13.09	13.16	13.02	-0.82%	23,541
Apr 24, 2025	13.13	13.27	13.10	13.27	13.13	1.99%	32,200
Apr 23, 2025	13.16	13.16	12.99	13.01	12.87	-0.84%	21,042
Apr 22, 2025	13.13	13.25	13.12	13.12	12.98	1.39%	25,016
Apr 21, 2025	13.13	13.13	12.84	12.94	12.81	-0.54%	25,279
Apr 17, 2025	12.93	13.08	12.91	13.01	12.87	0.77%	28,407
Apr 16, 2025	12.96	13.03	12.86	12.91	12.78	1.02%	46,713