FTGC(FTGC)
FTGC
$30.95—Stale · unknown old
NASDAQ • Last print unknown ago
$30.95—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $30.89 | $31.02 | $30.77 | $30.98 | 241,698 |
| 9/3/2026 | $30.97 | $31.71 | $30.95 | $31.06 | 676,295 |
| 9/2/2026 | $31.10 | $31.30 | $31.08 | $31.15 | 786,700 |
| 9/1/2026 | $30.89 | $31.24 | $30.88 | $31.23 | 537,242 |
| 8/31/2026 | $30.88 | $30.97 | $30.78 | $30.97 | 564,244 |
| 8/28/2026 | $30.73 | $30.83 | $30.62 | $30.68 | 329,209 |
| 8/27/2026 | $30.42 | $30.71 | $30.37 | $30.62 | 448,656 |
| 8/26/2026 | $30.13 | $30.45 | $30.13 | $30.36 | 413,660 |
| 8/25/2026 | $30.03 | $30.30 | $30.01 | $30.22 | 273,200 |
| 8/24/2026 | $30.53 | $30.57 | $30.35 | $30.40 | 410,853 |
| 8/21/2026 | $30.58 | $30.64 | $30.53 | $30.55 | 475,215 |
| 8/20/2026 | $30.28 | $30.44 | $30.28 | $30.40 | 423,516 |
| 8/19/2026 | $30.11 | $30.31 | $30.11 | $30.18 | 370,400 |
| 8/18/2026 | $30.00 | $30.02 | $29.89 | $29.94 | 421,817 |
| 8/17/2026 | $29.72 | $30.03 | $29.67 | $30.03 | 347,300 |
| 8/14/2026 | $29.49 | $29.63 | $29.47 | $29.61 | 334,000 |
| 8/13/2026 | $29.53 | $29.57 | $29.37 | $29.38 | 336,105 |
| 8/12/2026 | $29.60 | $29.73 | $29.57 | $29.70 | 391,663 |
| 8/11/2026 | $29.49 | $29.57 | $29.41 | $29.57 | 280,448 |
| 8/10/2026 | $29.27 | $29.59 | $29.27 | $29.57 | 396,900 |
| 8/7/2026 | $28.89 | $29.03 | $28.88 | $28.91 | 386,825 |
| 8/6/2026 | $28.64 | $28.78 | $28.62 | $28.77 | 787,100 |
| 8/5/2026 | $28.66 | $28.70 | $28.54 | $28.63 | 382,500 |
| 8/4/2026 | $28.42 | $28.49 | $28.33 | $28.43 | 860,141 |
| 8/3/2026 | $28.55 | $28.72 | $28.49 | $28.70 | 556,800 |
| 7/31/2026 | $29.04 | $29.04 | $28.82 | $28.94 | 381,441 |
| 7/30/2026 | $28.92 | $29.02 | $28.90 | $28.93 | 717,406 |
| 7/29/2026 | $28.94 | $29.06 | $28.84 | $28.97 | 426,600 |
| 7/28/2026 | $28.69 | $28.79 | $28.63 | $28.70 | 490,000 |
| 7/27/2026 | $29.10 | $29.10 | $28.83 | $28.85 | 345,833 |
| 7/24/2026 | $29.44 | $29.57 | $29.37 | $29.42 | 547,903 |
| 7/23/2026 | $29.59 | $29.74 | $29.58 | $29.61 | 922,300 |
| 7/22/2026 | $29.40 | $29.55 | $29.39 | $29.50 | 602,000 |
| 7/21/2026 | $29.12 | $29.22 | $29.07 | $29.21 | 528,600 |
| 7/20/2026 | $28.90 | $28.93 | $28.81 | $28.89 | 370,833 |
| 7/17/2026 | $28.63 | $28.89 | $28.62 | $28.83 | 409,600 |
| 7/16/2026 | $28.71 | $28.71 | $28.48 | $28.51 | 388,205 |
| 7/15/2026 | $28.71 | $28.80 | $28.57 | $28.79 | 443,705 |
| 7/14/2026 | $28.59 | $28.67 | $28.51 | $28.62 | 488,105 |
| 7/13/2026 | $28.11 | $28.33 | $28.03 | $28.30 | 477,024 |
| 7/10/2026 | $28.03 | $28.03 | $27.88 | $28.02 | 839,116 |
| 7/9/2026 | $28.07 | $28.19 | $28.02 | $28.05 | 304,300 |
| 7/8/2026 | $27.92 | $28.15 | $27.87 | $28.06 | 410,600 |
| 7/7/2026 | $27.64 | $27.78 | $27.61 | $27.77 | 320,300 |
| 7/6/2026 | $27.50 | $27.81 | $27.50 | $27.80 | 491,900 |
| 7/2/2026 | $27.07 | $27.22 | $27.01 | $27.11 | 700,846 |
| 7/1/2026 | $27.02 | $27.19 | $27.01 | $27.09 | 626,721 |
| 6/30/2026 | $27.03 | $27.10 | $26.95 | $27.05 | 820,000 |
| 6/29/2026 | $26.85 | $26.86 | $26.74 | $26.77 | 571,500 |
| 6/26/2026 | $26.89 | $26.97 | $26.82 | $26.91 | 567,500 |
| 6/25/2026 | $26.71 | $27.10 | $26.71 | $27.03 | 1.21M |
| 6/24/2026 | $26.79 | $26.98 | $26.72 | $26.76 | 814,227 |
| 6/23/2026 | $27.19 | $27.25 | $27.12 | $27.21 | 829,022 |
| 6/22/2026 | $27.57 | $27.63 | $27.49 | $27.53 | 612,143 |
| 6/18/2026 | $27.63 | $27.64 | $27.41 | $27.59 | 657,903 |
| 6/17/2026 | $27.87 | $28.04 | $27.67 | $27.68 | 443,400 |
| 6/16/2026 | $27.74 | $27.89 | $27.74 | $27.84 | 908,629 |
| 6/15/2026 | $27.74 | $27.86 | $27.74 | $27.82 | 1.84M |
| 6/12/2026 | $27.82 | $27.97 | $27.82 | $27.90 | 6.25M |
| 6/11/2026 | $27.91 | $28.03 | $27.82 | $27.93 | 1.99M |
| 6/10/2026 | $28.01 | $28.12 | $27.94 | $27.94 | 1.01M |
| 6/9/2026 | $28.22 | $28.23 | $27.89 | $27.99 | 769,025 |
| 6/8/2026 | $28.29 | $28.36 | $28.25 | $28.28 | 1.64M |