FTRE(FTRE)
FTRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.71 | $13.84 | $13.13 | $13.70 | 876,961 |
| 5/19/2026 | $13.59 | $13.89 | $13.35 | $13.71 | 873,700 |
| 5/18/2026 | $13.75 | $14.21 | $13.32 | $13.59 | 998,142 |
| 5/15/2026 | $13.96 | $14.05 | $13.51 | $13.66 | 1.10M |
| 5/14/2026 | $14.60 | $14.77 | $14.18 | $14.24 | 1.04M |
| 5/13/2026 | $14.58 | $14.80 | $14.23 | $14.47 | 958,507 |
| 5/12/2026 | $14.89 | $14.97 | $14.16 | $14.61 | 1.34M |
| 5/11/2026 | $15.43 | $15.46 | $14.84 | $14.99 | 1.20M |
| 5/8/2026 | $15.59 | $15.61 | $14.71 | $15.43 | 1.39M |
| 5/7/2026 | $15.64 | $16.20 | $15.27 | $15.57 | 1.64M |
| 5/6/2026 | $14.85 | $15.80 | $14.53 | $15.64 | 2.87M |
| 5/5/2026 | $13.97 | $15.61 | $13.96 | $14.53 | 4.23M |
| 5/4/2026 | $12.19 | $12.32 | $11.73 | $12.25 | 2.16M |
| 5/1/2026 | $11.64 | $12.28 | $11.48 | $12.18 | 1.19M |
| 4/30/2026 | $10.53 | $11.60 | $10.50 | $11.50 | 2.33M |
| 4/29/2026 | $10.70 | $11.12 | $10.43 | $10.56 | 2.96M |
| 4/28/2026 | $10.65 | $10.89 | $10.47 | $10.76 | 1.49M |
| 4/27/2026 | $9.72 | $10.65 | $9.64 | $10.60 | 1.80M |
| 4/24/2026 | $9.59 | $9.88 | $9.30 | $9.80 | 774,119 |
| 4/23/2026 | $10.27 | $10.38 | $9.20 | $9.63 | 1.75M |
| 4/22/2026 | $10.53 | $10.73 | $10.17 | $10.50 | 900,248 |
| 4/21/2026 | $10.44 | $10.99 | $10.22 | $10.32 | 1.09M |
| 4/20/2026 | $10.20 | $10.52 | $10.18 | $10.44 | 590,146 |
| 4/17/2026 | $10.40 | $10.54 | $10.14 | $10.38 | 750,100 |
| 4/16/2026 | $10.03 | $10.59 | $9.97 | $10.09 | 1.52M |
| 4/15/2026 | $9.60 | $10.20 | $9.56 | $10.05 | 1.20M |
| 4/14/2026 | $9.47 | $9.71 | $9.46 | $9.59 | 600,300 |
| 4/13/2026 | $9.07 | $9.56 | $8.94 | $9.38 | 676,904 |
| 4/10/2026 | $9.38 | $9.51 | $8.94 | $9.18 | 591,900 |
| 4/9/2026 | $9.46 | $9.59 | $9.09 | $9.38 | 736,800 |
| 4/8/2026 | $10.02 | $10.39 | $9.35 | $9.63 | 1.13M |
| 4/7/2026 | $8.82 | $9.57 | $8.80 | $9.51 | 1.03M |
| 4/6/2026 | $9.42 | $9.48 | $8.55 | $9.01 | 1.20M |
| 4/2/2026 | $9.02 | $9.83 | $8.90 | $9.45 | 845,544 |
| 4/1/2026 | $9.40 | $9.77 | $9.24 | $9.51 | 999,700 |
| 3/31/2026 | $9.10 | $9.68 | $8.86 | $9.42 | 1.32M |
| 3/30/2026 | $8.93 | $9.25 | $8.64 | $8.87 | 1.14M |
| 3/27/2026 | $9.41 | $9.49 | $8.98 | $9.07 | 797,529 |
| 3/26/2026 | $9.32 | $9.77 | $9.26 | $9.55 | 963,901 |
| 3/25/2026 | $9.75 | $9.92 | $9.29 | $9.44 | 889,700 |
| 3/24/2026 | $9.70 | $9.81 | $9.54 | $9.58 | 698,210 |
| 3/23/2026 | $9.68 | $10.09 | $9.46 | $9.75 | 1.02M |
| 3/20/2026 | $9.79 | $9.97 | $9.32 | $9.53 | 2.58M |
| 3/19/2026 | $9.72 | $10.08 | $9.58 | $9.79 | 1.15M |
| 3/18/2026 | $9.46 | $10.16 | $9.32 | $9.94 | 1.64M |
| 3/17/2026 | $9.32 | $9.93 | $9.27 | $9.70 | 1.88M |
| 3/16/2026 | $9.20 | $9.45 | $8.89 | $9.27 | 1.48M |
| 3/13/2026 | $9.11 | $9.28 | $8.59 | $8.93 | 1.41M |
| 3/12/2026 | $9.24 | $9.29 | $8.85 | $9.04 | 1.99M |
| 3/11/2026 | $8.77 | $9.49 | $8.60 | $9.42 | 1.88M |
| 3/10/2026 | $9.88 | $9.91 | $8.72 | $8.95 | 2.90M |
| 3/9/2026 | $9.90 | $9.90 | $9.30 | $9.83 | 1.86M |
| 3/6/2026 | $9.63 | $9.98 | $9.42 | $9.61 | 1.25M |
| 3/5/2026 | $10.18 | $10.82 | $9.67 | $9.92 | 1.42M |
| 3/4/2026 | $10.48 | $10.76 | $10.14 | $10.38 | 1.35M |
| 3/3/2026 | $10.15 | $10.64 | $9.58 | $10.48 | 2.69M |
| 3/2/2026 | $10.28 | $10.69 | $10.15 | $10.56 | 1.92M |
| 2/27/2026 | $10.43 | $11.11 | $10.12 | $10.72 | 2.61M |
| 2/26/2026 | $9.34 | $10.91 | $9.05 | $10.80 | 2.87M |
| 2/25/2026 | $10.60 | $11.24 | $10.00 | $10.34 | 1.91M |
| 2/24/2026 | $10.72 | $10.99 | $10.28 | $10.32 | 1.66M |
| 2/23/2026 | $10.91 | $10.91 | $10.32 | $10.84 | 1.71M |
| 2/20/2026 | $10.77 | $11.23 | $10.51 | $11.00 | 2.09M |
| 2/19/2026 | $10.13 | $11.03 | $9.78 | $11.01 | 2.14M |