|
Closing price on 9/4/2026
|
|
| Open |
38.20 |
| High |
39.00 |
| Low |
38.20 |
| Volume |
900 |
| Split-adjusted Price |
38.80 |
There is no data on 9/5/2026. Display data on 9/4/2026 instead.
|
|
FT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.40 / -1.02%
|
38.20
|
39.00
|
38.20
|
38.80
|
38.70
|
38.80
|
900
|
|
|
9/3/2026
|
+0.80 / +2.05%
|
39.20
|
39.90
|
38.90
|
39.90
|
39.20
|
39.90
|
1,100
|
|
|
8/28/2026
|
-1.90 / -4.63%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.10
|
39.10
|
200
|
|
|
8/27/2026
|
+1.50 / +3.80%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
100
|
|
|
8/26/2026
|
+0.30 / +0.77%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
300
|
|
|
8/25/2026
|
0.00 / 0.00%
|
39.20
|
39.40
|
39.20
|
39.20
|
39.20
|
39.20
|
1,200
|
|
|
8/24/2026
|
-1.70 / -4.21%
|
40.20
|
40.20
|
38.50
|
38.70
|
39.20
|
38.70
|
9,400
|
|
|
8/21/2026
|
-3.40 / -7.78%
|
37.20
|
42.00
|
37.20
|
40.30
|
40.40
|
40.30
|
6,400
|
|
|
8/20/2026
|
+1.60 / +3.43%
|
47.00
|
49.80
|
46.50
|
48.20
|
48.10
|
43.79
|
8,900
|
|
|
8/19/2026
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.00
|
46.80
|
46.60
|
42.52
|
11,000
|
|
|
8/18/2026
|
+1.40 / +3.08%
|
46.00
|
47.20
|
46.00
|
46.90
|
46.80
|
42.61
|
7,200
|
|
|
8/17/2026
|
+1.10 / +2.45%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.50
|
41.79
|
9,500
|
|
|
8/14/2026
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.50
|
45.00
|
44.90
|
40.88
|
2,400
|
|
|
8/13/2026
|
+1.60 / +3.64%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.10
|
41.43
|
2,400
|
|
|
8/12/2026
|
-0.40 / -0.90%
|
43.10
|
44.80
|
43.00
|
44.00
|
44.00
|
39.98
|
3,500
|
|
|
8/11/2026
|
-0.20 / -0.45%
|
44.40
|
45.80
|
44.10
|
44.10
|
44.40
|
40.07
|
1,600
|
|
|
8/10/2026
|
+0.70 / +1.59%
|
44.20
|
45.00
|
44.10
|
44.80
|
44.30
|
40.70
|
1,200
|
|
|
8/7/2026
|
-0.50 / -1.16%
|
45.00
|
45.00
|
42.50
|
42.50
|
44.10
|
38.61
|
1,300
|
|
|
8/6/2026
|
-0.60 / -1.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.07
|
200
|
|
|
8/5/2026
|
-0.30 / -0.68%
|
43.80
|
43.80
|
43.50
|
43.50
|
43.60
|
39.52
|
900
|
|
|
8/4/2026
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
39.79
|
0
|
|
|
8/3/2026
|
+2.70 / +6.57%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
39.79
|
100
|
|
|
7/31/2026
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
37.34
|
0
|
|
|
7/30/2026
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
37.34
|
0
|
|
|
7/29/2026
|
0.00 / 0.00%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.10
|
37.25
|
7,000
|
|
|
7/28/2026
|
+0.10 / +0.24%
|
41.10
|
41.10
|
41.00
|
41.10
|
41.00
|
37.34
|
1,600
|
|
|
7/27/2026
|
-0.50 / -1.20%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
37.25
|
700
|
|
|
7/24/2026
|
+0.30 / +0.73%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
37.70
|
100
|
|
|
7/23/2026
|
+0.10 / +0.24%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
37.43
|
300
|
|
|
7/22/2026
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
37.34
|
0
|
|
|