FTGS(FTGS)
FTGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $38.45 | $38.45 | $37.97 | $38.29 | 86,300 |
| 7/30/2026 | $38.09 | $38.18 | $37.68 | $38.17 | 79,340 |
| 7/29/2026 | $37.91 | $38.42 | $37.73 | $37.80 | 64,140 |
| 7/28/2026 | $37.69 | $38.03 | $37.51 | $37.90 | 77,345 |
| 7/27/2026 | $37.77 | $37.95 | $37.54 | $37.76 | 91,900 |
| 7/24/2026 | $37.31 | $37.59 | $37.22 | $37.29 | 70,227 |
| 7/23/2026 | $37.36 | $37.48 | $37.15 | $37.28 | 161,749 |
| 7/22/2026 | $37.64 | $37.81 | $37.51 | $37.56 | 111,315 |
| 7/21/2026 | $37.73 | $37.84 | $37.59 | $37.77 | 161,114 |
| 7/20/2026 | $37.62 | $37.73 | $37.48 | $37.48 | 109,900 |
| 7/17/2026 | $37.50 | $37.71 | $37.39 | $37.49 | 92,846 |
| 7/16/2026 | $37.77 | $38.02 | $37.75 | $37.98 | 118,700 |
| 7/15/2026 | $37.94 | $38.05 | $37.79 | $37.79 | 56,100 |
| 7/14/2026 | $37.71 | $38.65 | $37.71 | $37.85 | 108,200 |
| 7/13/2026 | $37.97 | $38.06 | $37.73 | $37.83 | 118,338 |
| 7/10/2026 | $38.27 | $38.27 | $37.94 | $38.03 | 82,198 |
| 7/9/2026 | $37.66 | $38.08 | $37.38 | $38.04 | 85,500 |
| 7/8/2026 | $37.79 | $37.79 | $37.34 | $37.66 | 92,100 |
| 7/7/2026 | $38.41 | $38.41 | $38.00 | $38.05 | 220,800 |
| 7/6/2026 | $37.81 | $38.22 | $37.81 | $38.18 | 139,200 |
| 7/2/2026 | $37.67 | $37.90 | $37.54 | $37.79 | 71,600 |
| 7/1/2026 | $37.18 | $37.77 | $37.18 | $37.54 | 185,304 |
| 6/30/2026 | $36.80 | $37.48 | $36.76 | $37.00 | 97,450 |
| 6/29/2026 | $36.98 | $37.19 | $36.81 | $36.83 | 146,037 |
| 6/26/2026 | $36.31 | $36.87 | $36.31 | $36.74 | 66,638 |
| 6/25/2026 | $36.72 | $36.93 | $36.31 | $36.34 | 114,016 |
| 6/24/2026 | $36.57 | $36.95 | $36.55 | $36.61 | 106,415 |
| 6/23/2026 | $36.70 | $36.73 | $36.45 | $36.49 | 258,000 |
| 6/22/2026 | $36.89 | $37.11 | $36.63 | $36.75 | 146,500 |
| 6/18/2026 | $37.22 | $37.22 | $36.88 | $36.99 | 80,000 |
| 6/17/2026 | $37.36 | $37.55 | $36.78 | $36.84 | 173,602 |
| 6/16/2026 | $37.56 | $37.62 | $37.35 | $37.38 | 163,300 |
| 6/15/2026 | $37.52 | $37.69 | $37.43 | $37.52 | 133,400 |
| 6/12/2026 | $37.08 | $37.14 | $36.77 | $37.04 | 69,938 |
| 6/11/2026 | $36.45 | $36.96 | $36.28 | $36.86 | 76,546 |
| 6/10/2026 | $36.74 | $37.01 | $36.31 | $36.36 | 79,319 |
| 6/9/2026 | $36.94 | $37.18 | $36.16 | $36.90 | 317,538 |
| 6/8/2026 | $36.92 | $37.05 | $36.76 | $36.79 | 72,200 |
| 6/5/2026 | $37.28 | $37.29 | $36.57 | $36.71 | 69,732 |
| 6/4/2026 | $37.23 | $37.56 | $37.22 | $37.34 | 140,600 |
| 6/3/2026 | $37.22 | $37.27 | $37.07 | $37.20 | 74,400 |
| 6/2/2026 | $37.59 | $37.67 | $37.23 | $37.47 | 99,600 |
| 6/1/2026 | $37.57 | $37.92 | $37.45 | $37.83 | 77,110 |
| 5/29/2026 | $37.20 | $37.50 | $37.20 | $37.45 | 49,600 |
| 5/28/2026 | $36.66 | $37.08 | $36.58 | $37.01 | 77,237 |
| 5/27/2026 | $36.87 | $37.07 | $36.72 | $36.73 | 58,527 |
| 5/26/2026 | $36.99 | $37.07 | $36.83 | $36.98 | 77,741 |
| 5/22/2026 | $36.70 | $36.88 | $36.59 | $36.72 | 113,500 |
| 5/21/2026 | $36.20 | $36.48 | $36.13 | $36.47 | 78,622 |
| 5/20/2026 | $36.04 | $36.45 | $35.90 | $36.44 | 103,040 |
| 5/19/2026 | $36.26 | $36.34 | $36.01 | $36.01 | 104,400 |
| 5/18/2026 | $36.12 | $36.47 | $36.07 | $36.34 | 60,100 |
| 5/15/2026 | $36.15 | $36.28 | $36.02 | $36.11 | 146,400 |
| 5/14/2026 | $36.04 | $36.36 | $35.93 | $36.28 | 63,300 |
| 5/13/2026 | $36.08 | $36.08 | $35.84 | $35.95 | 72,640 |
| 5/12/2026 | $36.00 | $36.19 | $35.82 | $36.18 | 77,500 |
| 5/11/2026 | $36.07 | $36.21 | $34.68 | $36.01 | 107,626 |
| 5/8/2026 | $36.13 | $36.25 | $35.98 | $36.14 | 90,670 |
| 5/7/2026 | $36.28 | $36.47 | $35.98 | $36.00 | 75,000 |
| 5/6/2026 | $36.14 | $36.23 | $35.90 | $36.17 | 121,119 |
| 5/5/2026 | $36.17 | $36.95 | $35.84 | $35.93 | 72,184 |