FTAIM(FTAIM)
FTAIM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.05 | $27.05 | $26.80 | $26.89 | 10,889 |
| 5/19/2026 | $26.90 | $27.13 | $26.63 | $26.63 | 5,800 |
| 5/18/2026 | $26.90 | $27.00 | $26.80 | $26.90 | 2,100 |
| 5/15/2026 | $26.82 | $26.82 | $26.75 | $26.75 | 913 |
| 5/14/2026 | $26.89 | $27.00 | $26.70 | $27.00 | 1,645 |
| 5/13/2026 | $26.91 | $27.08 | $26.91 | $27.00 | 3,300 |
| 5/12/2026 | $26.98 | $26.98 | $26.65 | $26.94 | 8,410 |
| 5/11/2026 | $27.05 | $27.24 | $26.96 | $26.97 | 4,400 |
| 5/8/2026 | $27.00 | $27.40 | $26.89 | $26.95 | 5,224 |
| 5/7/2026 | $27.00 | $27.00 | $27.00 | $27.00 | 2,600 |
| 5/6/2026 | $27.39 | $27.39 | $26.90 | $27.00 | 5,700 |
| 5/5/2026 | $27.31 | $27.31 | $27.31 | $27.31 | 214 |
| 5/4/2026 | $27.33 | $27.33 | $27.06 | $27.31 | 3,600 |
| 5/1/2026 | $27.29 | $27.29 | $26.95 | $27.28 | 2,800 |
| 4/30/2026 | $26.61 | $26.90 | $26.61 | $26.90 | 3,500 |
| 4/29/2026 | $26.69 | $26.69 | $26.50 | $26.51 | 3,500 |
| 4/28/2026 | $26.85 | $26.95 | $26.53 | $26.53 | 12,200 |
| 4/27/2026 | $26.85 | $26.85 | $26.72 | $26.85 | 1,400 |
| 4/24/2026 | $26.57 | $26.87 | $26.57 | $26.87 | 4,507 |
| 4/23/2026 | $26.82 | $26.90 | $26.53 | $26.53 | 15,800 |
| 4/22/2026 | $26.95 | $26.95 | $26.65 | $26.67 | 5,722 |
| 4/21/2026 | $26.80 | $26.90 | $26.80 | $26.90 | 3,500 |
| 4/20/2026 | $26.90 | $26.90 | $26.80 | $26.83 | 2,700 |
| 4/17/2026 | $27.08 | $27.08 | $26.89 | $26.90 | 4,100 |
| 4/16/2026 | $27.00 | $27.00 | $26.70 | $26.88 | 5,011 |
| 4/15/2026 | $26.99 | $26.99 | $26.89 | $26.89 | 4,321 |
| 4/14/2026 | $26.90 | $26.90 | $26.82 | $26.82 | 2,028 |
| 4/13/2026 | $26.62 | $26.90 | $26.62 | $26.90 | 2,200 |
| 4/10/2026 | $27.02 | $27.10 | $26.93 | $26.98 | 2,400 |
| 4/9/2026 | $27.07 | $27.18 | $27.00 | $27.00 | 3,919 |
| 4/8/2026 | $27.05 | $27.05 | $27.00 | $27.00 | 1,900 |
| 4/7/2026 | $27.10 | $27.10 | $27.00 | $27.00 | 2,800 |
| 4/6/2026 | $27.20 | $27.20 | $27.11 | $27.15 | 3,000 |
| 4/2/2026 | $27.15 | $27.20 | $27.15 | $27.20 | 5,700 |
| 4/1/2026 | $27.15 | $27.15 | $27.15 | $27.15 | 300 |
| 3/31/2026 | $27.14 | $27.14 | $27.14 | $27.14 | 704 |
| 3/30/2026 | $27.14 | $27.14 | $27.14 | $27.14 | 804 |
| 3/27/2026 | $27.11 | $27.11 | $27.11 | $27.11 | 437 |
| 3/26/2026 | $27.18 | $27.18 | $26.90 | $27.15 | 4,761 |
| 3/25/2026 | $27.32 | $27.36 | $27.06 | $27.24 | 4,161 |
| 3/24/2026 | $27.40 | $27.40 | $27.37 | $27.37 | 1,224 |
| 3/23/2026 | $27.13 | $27.26 | $27.13 | $27.26 | 1,900 |
| 3/20/2026 | $27.18 | $27.20 | $26.93 | $27.12 | 3,536 |
| 3/19/2026 | $27.10 | $27.10 | $27.02 | $27.02 | 1,400 |
| 3/18/2026 | $27.16 | $27.25 | $26.78 | $27.18 | 27,516 |
| 3/17/2026 | $26.65 | $27.17 | $26.65 | $27.07 | 14,200 |
| 3/16/2026 | $26.90 | $26.90 | $26.46 | $26.85 | 4,400 |
| 3/13/2026 | $26.78 | $26.78 | $26.61 | $26.61 | 845 |
| 3/12/2026 | $26.65 | $26.65 | $26.40 | $26.40 | 2,223 |
| 3/11/2026 | $26.74 | $26.74 | $26.58 | $26.65 | 2,100 |
| 3/10/2026 | $26.80 | $26.80 | $26.58 | $26.71 | 1,600 |
| 3/9/2026 | $26.94 | $26.94 | $26.75 | $26.75 | 6,700 |
| 3/6/2026 | $27.18 | $27.39 | $27.12 | $27.21 | 9,742 |
| 3/5/2026 | $27.30 | $27.30 | $26.89 | $27.19 | 17,100 |
| 3/4/2026 | $27.35 | $27.38 | $27.35 | $27.38 | 1,100 |
| 3/3/2026 | $27.40 | $27.40 | $27.38 | $27.40 | 1,048 |
| 3/2/2026 | $27.31 | $27.40 | $27.31 | $27.32 | 7,313 |
| 2/27/2026 | $27.36 | $27.38 | $27.36 | $27.38 | 1,100 |
| 2/26/2026 | $27.36 | $27.36 | $27.36 | $27.36 | 57 |
| 2/25/2026 | $27.22 | $27.36 | $27.22 | $27.36 | 846 |
| 2/24/2026 | $27.15 | $27.34 | $27.10 | $27.34 | 2,900 |
| 2/23/2026 | $27.15 | $27.34 | $27.15 | $27.34 | 2,300 |
| 2/20/2026 | $27.35 | $27.37 | $27.35 | $27.37 | 2,000 |
| 2/19/2026 | $27.30 | $27.35 | $27.20 | $27.35 | 7,606 |