FTAIN(FTAIN)
FTAIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.42 | $25.45 | $25.42 | $25.43 | 208,800 |
| 5/19/2026 | $25.43 | $25.45 | $25.42 | $25.44 | 204,000 |
| 5/18/2026 | $25.43 | $25.45 | $25.43 | $25.45 | 7,500 |
| 5/15/2026 | $25.43 | $25.49 | $25.42 | $25.44 | 7,096 |
| 5/14/2026 | $25.45 | $25.45 | $25.45 | $25.45 | 4,504 |
| 5/13/2026 | $25.44 | $25.44 | $25.37 | $25.41 | 2,332 |
| 5/12/2026 | $25.43 | $25.43 | $25.36 | $25.43 | 50,400 |
| 5/11/2026 | $25.40 | $25.41 | $25.38 | $25.41 | 4,000 |
| 5/8/2026 | $25.42 | $25.42 | $25.38 | $25.41 | 2,800 |
| 5/7/2026 | $25.41 | $25.41 | $25.39 | $25.40 | 2,500 |
| 5/6/2026 | $25.36 | $25.42 | $25.36 | $25.40 | 1,462 |
| 5/5/2026 | $25.39 | $25.39 | $25.36 | $25.36 | 2,703 |
| 5/4/2026 | $25.42 | $25.42 | $25.35 | $25.40 | 22,200 |
| 5/1/2026 | $25.42 | $25.42 | $25.38 | $25.42 | 3,305 |
| 4/30/2026 | $25.36 | $25.40 | $25.33 | $25.33 | 10,803 |
| 4/29/2026 | $25.34 | $25.40 | $25.33 | $25.40 | 3,235 |
| 4/28/2026 | $25.38 | $25.38 | $25.36 | $25.38 | 3,118 |
| 4/27/2026 | $25.33 | $25.38 | $25.33 | $25.38 | 5,242 |
| 4/24/2026 | $25.37 | $25.37 | $25.37 | $25.37 | 2,516 |
| 4/23/2026 | $25.37 | $25.37 | $25.31 | $25.34 | 9,007 |
| 4/22/2026 | $25.35 | $25.35 | $25.32 | $25.33 | 3,022 |
| 4/21/2026 | $25.35 | $25.35 | $25.30 | $25.33 | 5,542 |
| 4/20/2026 | $25.29 | $25.35 | $25.29 | $25.34 | 6,728 |
| 4/17/2026 | $25.30 | $25.32 | $25.30 | $25.31 | 18,200 |
| 4/16/2026 | $25.27 | $25.32 | $25.27 | $25.30 | 4,700 |
| 4/15/2026 | $25.30 | $25.30 | $25.26 | $25.29 | 6,600 |
| 4/14/2026 | $25.30 | $25.30 | $25.26 | $25.28 | 1,300 |
| 4/13/2026 | $25.26 | $25.28 | $25.25 | $25.25 | 2,300 |
| 4/10/2026 | $25.26 | $25.28 | $25.25 | $25.25 | 6,800 |
| 4/9/2026 | $25.24 | $25.26 | $25.24 | $25.24 | 6,800 |
| 4/8/2026 | $25.23 | $25.28 | $25.23 | $25.28 | 4,900 |
| 4/7/2026 | $25.23 | $25.24 | $25.22 | $25.22 | 17,012 |
| 4/6/2026 | $25.25 | $25.28 | $25.22 | $25.25 | 6,600 |
| 4/2/2026 | $25.26 | $25.29 | $25.20 | $25.20 | 61,100 |
| 4/1/2026 | $25.22 | $25.25 | $25.19 | $25.20 | 21,900 |
| 3/31/2026 | $25.19 | $25.28 | $25.16 | $25.18 | 26,345 |
| 3/30/2026 | $25.23 | $25.23 | $25.16 | $25.20 | 5,400 |
| 3/27/2026 | $25.22 | $25.23 | $25.19 | $25.23 | 5,028 |
| 3/26/2026 | $25.24 | $25.24 | $25.17 | $25.17 | 1,328 |
| 3/25/2026 | $25.23 | $25.30 | $25.23 | $25.30 | 1,149 |
| 3/24/2026 | $25.25 | $25.30 | $25.23 | $25.23 | 3,966 |
| 3/23/2026 | $25.23 | $25.29 | $25.22 | $25.25 | 13,400 |
| 3/20/2026 | $25.23 | $25.23 | $25.16 | $25.20 | 2,400 |
| 3/19/2026 | $25.19 | $25.25 | $25.16 | $25.25 | 2,423 |
| 3/18/2026 | $25.20 | $25.24 | $25.16 | $25.24 | 2,700 |
| 3/17/2026 | $25.20 | $25.25 | $25.15 | $25.16 | 5,530 |
| 3/16/2026 | $25.15 | $25.27 | $25.15 | $25.25 | 10,200 |
| 3/13/2026 | $25.18 | $25.28 | $25.04 | $25.28 | 5,200 |
| 3/12/2026 | $25.27 | $25.30 | $25.17 | $25.28 | 4,324 |
| 3/11/2026 | $25.27 | $25.29 | $25.25 | $25.27 | 4,325 |
| 3/10/2026 | $25.25 | $25.28 | $25.20 | $25.27 | 6,000 |
| 3/9/2026 | $25.30 | $25.30 | $25.14 | $25.25 | 19,500 |
| 3/6/2026 | $25.67 | $25.73 | $25.67 | $25.71 | 3,007 |
| 3/5/2026 | $25.70 | $25.75 | $25.65 | $25.70 | 1,421 |
| 3/4/2026 | $25.61 | $25.75 | $25.59 | $25.71 | 4,136 |
| 3/3/2026 | $25.59 | $25.73 | $25.59 | $25.71 | 1,332 |
| 3/2/2026 | $25.65 | $25.66 | $25.57 | $25.66 | 2,700 |
| 2/27/2026 | $25.64 | $25.67 | $25.52 | $25.57 | 22,949 |
| 2/26/2026 | $25.62 | $25.64 | $25.54 | $25.63 | 3,200 |
| 2/25/2026 | $25.55 | $25.64 | $25.55 | $25.62 | 900 |
| 2/24/2026 | $25.69 | $25.69 | $25.59 | $25.60 | 2,904 |
| 2/23/2026 | $25.61 | $25.67 | $25.61 | $25.67 | 800 |
| 2/20/2026 | $25.69 | $25.69 | $25.69 | $25.69 | 443 |