(FTGS)
NASDAQ: FTGS
· Real-Time Price · USD
34.89
0.01 (0.03%)
At close: Aug 15, 2025, 3:59 PM
34.66
-0.66%
After-hours: Aug 15, 2025, 05:17 PM EDT
FTGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.93 | 34.98 | 34.81 | 34.89 | 34.89 | 0.03% | 101,678 |
| Aug 14, 2025 | 34.85 | 34.92 | 34.68 | 34.88 | 34.88 | -0.29% | 90,400 |
| Aug 13, 2025 | 34.93 | 35.01 | 34.72 | 34.98 | 34.98 | 0.46% | 263,100 |
| Aug 12, 2025 | 34.46 | 34.98 | 34.45 | 34.82 | 34.82 | 1.52% | 122,500 |
| Aug 11, 2025 | 34.54 | 34.62 | 34.28 | 34.30 | 34.30 | -0.58% | 109,727 |
| Aug 8, 2025 | 34.51 | 34.59 | 34.40 | 34.50 | 34.50 | -0.43% | 76,325 |
| Aug 7, 2025 | 35.22 | 35.22 | 34.45 | 34.65 | 34.65 | -1.42% | 86,800 |
| Aug 6, 2025 | 34.96 | 35.18 | 34.86 | 35.15 | 35.15 | 1.09% | 101,441 |
| Aug 5, 2025 | 35.06 | 35.06 | 34.65 | 34.77 | 34.77 | -0.69% | 94,000 |
| Aug 4, 2025 | 34.65 | 35.01 | 34.63 | 35.01 | 35.01 | 1.83% | 115,700 |
| Aug 1, 2025 | 34.54 | 34.54 | 34.04 | 34.38 | 34.38 | -0.87% | 119,500 |
| Jul 31, 2025 | 35.16 | 35.27 | 34.68 | 34.68 | 34.68 | -1.25% | 95,800 |
| Jul 30, 2025 | 35.32 | 35.34 | 34.97 | 35.12 | 35.12 | -0.62% | 95,000 |
| Jul 29, 2025 | 35.63 | 35.68 | 35.27 | 35.34 | 35.34 | -0.39% | 122,300 |
| Jul 28, 2025 | 35.51 | 35.57 | 35.40 | 35.48 | 35.48 | -0.08% | 225,336 |
| Jul 25, 2025 | 35.38 | 35.55 | 35.32 | 35.51 | 35.51 | 1.00% | 239,300 |
| Jul 24, 2025 | 35.09 | 35.20 | 35.01 | 35.16 | 35.16 | 0.06% | 139,136 |
| Jul 23, 2025 | 34.93 | 35.15 | 34.80 | 35.14 | 35.14 | 1.01% | 100,624 |
| Jul 22, 2025 | 34.79 | 34.80 | 34.59 | 34.79 | 34.79 | 0.55% | 87,420 |
| Jul 21, 2025 | 34.64 | 34.83 | 34.59 | 34.60 | 34.60 | -0.06% | 155,241 |