Below are the 178 trading days of historical prices for FTRE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 178 | NASDAQ | FTRE | Mon, Mar 4, 2024 | 37.47 | 37.48 | 36.53 | 36.70 | 177 | NASDAQ | FTRE | Fri, Mar 1, 2024 | 37.17 | 38.27 | 36.99 | 37.72 | 176 | NASDAQ | FTRE | Thu, Feb 29, 2024 | 37.55 | 38.27 | 37.09 | 37.54 | 175 | NASDAQ | FTRE | Wed, Feb 28, 2024 | 37.19 | 38.42 | 36.87 | 37.45 | 174 | NASDAQ | FTRE | Tue, Feb 27, 2024 | 36.50 | 37.93 | 36.41 | 37.38 | 173 | NASDAQ | FTRE | Mon, Feb 26, 2024 | 36.45 | 37.16 | 36.44 | 36.50 | 172 | NASDAQ | FTRE | Fri, Feb 23, 2024 | 36.99 | 37.16 | 36.52 | 36.57 | 171 | NASDAQ | FTRE | Thu, Feb 22, 2024 | 36.63 | 38.47 | 36.39 | 36.99 | 170 | NASDAQ | FTRE | Wed, Feb 21, 2024 | 35.19 | 36.75 | 34.97 | 36.37 | 169 | NASDAQ | FTRE | Tue, Feb 20, 2024 | 35.49 | 35.97 | 34.89 | 35.39 | 168 | NASDAQ | FTRE | Fri, Feb 16, 2024 | 34.97 | 35.84 | 34.80 | 35.61 | 167 | NASDAQ | FTRE | Thu, Feb 15, 2024 | 34.20 | 35.19 | 34.08 | 34.98 | 166 | NASDAQ | FTRE | Wed, Feb 14, 2024 | 32.60 | 34.72 | 31.57 | 34.01 | 165 | NASDAQ | FTRE | Tue, Feb 13, 2024 | 31.67 | 33.06 | 31.67 | 32.40 | 164 | NASDAQ | FTRE | Mon, Feb 12, 2024 | 31.80 | 32.91 | 31.61 | 32.78 | 163 | NASDAQ | FTRE | Fri, Feb 9, 2024 | 31.41 | 32.27 | 31.16 | 31.80 | 162 | NASDAQ | FTRE | Thu, Feb 8, 2024 | 31.44 | 31.74 | 31.15 | 31.48 | 161 | NASDAQ | FTRE | Wed, Feb 7, 2024 | 31.45 | 31.88 | 31.06 | 31.59 | 160 | NASDAQ | FTRE | Tue, Feb 6, 2024 | 30.81 | 31.74 | 30.81 | 31.24 | 159 | NASDAQ | FTRE | Mon, Feb 5, 2024 | 30.16 | 31.21 | 30.16 | 30.91 | 158 | NASDAQ | FTRE | Fri, Feb 2, 2024 | 30.76 | 31.21 | 30.53 | 30.54 | 157 | NASDAQ | FTRE | Thu, Feb 1, 2024 | 31.08 | 31.38 | 30.66 | 31.02 | 156 | NASDAQ | FTRE | Wed, Jan 31, 2024 | 31.57 | 31.96 | 30.58 | 30.96 | 155 | NASDAQ | FTRE | Tue, Jan 30, 2024 | 32.05 | 32.19 | 31.42 | 31.48 | 154 | NASDAQ | FTRE | Mon, Jan 29, 2024 | 30.90 | 32.23 | 30.60 | 32.23 | 153 | NASDAQ | FTRE | Fri, Jan 26, 2024 | 31.50 | 31.75 | 30.92 | 30.92 | 152 | NASDAQ | FTRE | Thu, Jan 25, 2024 | 31.35 | 31.66 | 30.88 | 31.10 | 151 | NASDAQ | FTRE | Wed, Jan 24, 2024 | 32.03 | 32.07 | 30.75 | 31.01 | 150 | NASDAQ | FTRE | Tue, Jan 23, 2024 | 31.57 | 31.83 | 30.80 | 31.82 | 149 | NASDAQ | FTRE | Mon, Jan 22, 2024 | 31.00 | 31.86 | 30.95 | 31.40 | 148 | NASDAQ | FTRE | Fri, Jan 19, 2024 | 30.18 | 30.71 | 29.49 | 30.67 | 147 | NASDAQ | FTRE | Thu, Jan 18, 2024 | 30.13 | 30.22 | 29.53 | 30.00 | 146 | NASDAQ | FTRE | Wed, Jan 17, 2024 | 30.92 | 31.48 | 29.86 | 30.00 | 145 | NASDAQ | FTRE | Tue, Jan 16, 2024 | 30.38 | 31.25 | 30.38 | 31.22 | 144 | NASDAQ | FTRE | Fri, Jan 12, 2024 | 30.25 | 30.98 | 30.02 | 30.73 | 143 | NASDAQ | FTRE | Thu, Jan 11, 2024 | 30.85 | 31.10 | 29.92 | 29.99 | 142 | NASDAQ | FTRE | Wed, Jan 10, 2024 | 32.25 | 32.25 | 30.35 | 31.05 | 141 | NASDAQ | FTRE | Tue, Jan 9, 2024 | 32.93 | 33.25 | 31.92 | 32.35 | 140 | NASDAQ | FTRE | Mon, Jan 8, 2024 | 33.01 | 34.27 | 32.71 | 33.29 | 139 | NASDAQ | FTRE | Fri, Jan 5, 2024 | 32.23 | 33.05 | 32.09 | 32.90 | 138 | NASDAQ | FTRE | Thu, Jan 4, 2024 | 34.33 | 34.46 | 32.95 | 33.00 | 137 | NASDAQ | FTRE | Wed, Jan 3, 2024 | 34.39 | 34.39 | 32.83 | 33.30 | 136 | NASDAQ | FTRE | Tue, Jan 2, 2024 | 34.60 | 34.78 | 34.06 | 34.46 | 135 | NASDAQ | FTRE | Fri, Dec 29, 2023 | 35.25 | 35.55 | 34.76 | 34.90 | 134 | NASDAQ | FTRE | Thu, Dec 28, 2023 | 35.03 | 35.39 | 34.76 | 35.23 | 133 | NASDAQ | FTRE | Wed, Dec 27, 2023 | 35.20 | 35.75 | 34.84 | 35.25 | 132 | NASDAQ | FTRE | Tue, Dec 26, 2023 | 34.87 | 35.76 | 34.48 | 35.17 | 131 | NASDAQ | FTRE | Fri, Dec 22, 2023 | 34.89 | 35.49 | 34.44 | 34.85 | 130 | NASDAQ | FTRE | Thu, Dec 21, 2023 | 32.90 | 34.75 | 32.86 | 34.70 | 129 | NASDAQ | FTRE | Wed, Dec 20, 2023 | 33.65 | 34.24 | 32.64 | 32.64 | 128 | NASDAQ | FTRE | Tue, Dec 19, 2023 | 33.07 | 34.24 | 32.88 | 33.64 | 127 | NASDAQ | FTRE | Mon, Dec 18, 2023 | 32.41 | 33.39 | 32.41 | 32.81 | 126 | NASDAQ | FTRE | Fri, Dec 15, 2023 | 33.44 | 33.49 | 31.85 | 32.44 | 125 | NASDAQ | FTRE | Thu, Dec 14, 2023 | 32.43 | 33.92 | 32.43 | 32.72 | 124 | NASDAQ | FTRE | Wed, Dec 13, 2023 | 31.88 | 32.54 | 31.29 | 32.18 | 123 | NASDAQ | FTRE | Tue, Dec 12, 2023 | 31.31 | 31.95 | 31.11 | 31.81 | 122 | NASDAQ | FTRE | Mon, Dec 11, 2023 | 31.61 | 31.90 | 30.81 | 31.27 | 121 | NASDAQ | FTRE | Fri, Dec 8, 2023 | 30.98 | 31.40 | 30.50 | 30.66 | 120 | NASDAQ | FTRE | Thu, Dec 7, 2023 | 30.81 | 31.59 | 29.84 | 31.07 | 119 | NASDAQ | FTRE | Wed, Dec 6, 2023 | 31.07 | 31.78 | 30.71 | 30.91 | 118 | NASDAQ | FTRE | Tue, Dec 5, 2023 | 31.32 | 31.46 | 30.70 | 30.94 | 117 | NASDAQ | FTRE | Mon, Dec 4, 2023 | 31.13 | 32.13 | 31.13 | 31.64 | 116 | NASDAQ | FTRE | Fri, Dec 1, 2023 | 30.22 | 31.81 | 29.78 | 31.13 | 115 | NASDAQ | FTRE | Thu, Nov 30, 2023 | 29.80 | 29.80 | 28.63 | 29.44 | 114 | NASDAQ | FTRE | Wed, Nov 29, 2023 | 31.10 | 31.72 | 28.47 | 29.53 | 113 | NASDAQ | FTRE | Tue, Nov 28, 2023 | 33.25 | 33.39 | 30.30 | 31.00 | 112 | NASDAQ | FTRE | Mon, Nov 27, 2023 | 33.15 | 33.63 | 32.99 | 33.55 | 111 | NASDAQ | FTRE | Fri, Nov 24, 2023 | 33.00 | 33.55 | 32.87 | 33.45 | 110 | NASDAQ | FTRE | Wed, Nov 22, 2023 | 32.61 | 33.17 | 32.34 | 32.85 | 109 | NASDAQ | FTRE | Tue, Nov 21, 2023 | 32.25 | 32.84 | 32.03 | 32.64 | 108 | NASDAQ | FTRE | Mon, Nov 20, 2023 | 31.74 | 32.52 | 31.43 | 32.32 | 107 | NASDAQ | FTRE | Fri, Nov 17, 2023 | 32.65 | 32.96 | 31.23 | 31.89 | 106 | NASDAQ | FTRE | Thu, Nov 16, 2023 | 32.50 | 32.76 | 31.93 | 32.44 | 105 | NASDAQ | FTRE | Wed, Nov 15, 2023 | 32.53 | 34.17 | 32.41 | 32.68 | 104 | NASDAQ | FTRE | Tue, Nov 14, 2023 | 31.98 | 33.37 | 31.85 | 32.48 | 103 | NASDAQ | FTRE | Mon, Nov 13, 2023 | 29.43 | 31.89 | 29.43 | 30.92 | 102 | NASDAQ | FTRE | Fri, Nov 10, 2023 | 28.54 | 28.72 | 27.84 | 28.21 | 101 | NASDAQ | FTRE | Thu, Nov 9, 2023 | 28.66 | 28.72 | 28.00 | 28.45 | 100 | NASDAQ | FTRE | Wed, Nov 8, 2023 | 29.19 | 29.46 | 28.45 | 28.48 | 99 | NASDAQ | FTRE | Tue, Nov 7, 2023 | 29.58 | 29.62 | 28.95 | 29.17 | 98 | NASDAQ | FTRE | Mon, Nov 6, 2023 | 29.82 | 30.23 | 29.44 | 29.71 | 97 | NASDAQ | FTRE | Fri, Nov 3, 2023 | 29.99 | 30.60 | 29.78 | 29.85 | 96 | NASDAQ | FTRE | Thu, Nov 2, 2023 | 28.56 | 29.51 | 27.77 | 29.44 | 95 | NASDAQ | FTRE | Wed, Nov 1, 2023 | 28.26 | 28.33 | 27.50 | 28.26 | 94 | NASDAQ | FTRE | Tue, Oct 31, 2023 | 27.32 | 28.47 | 27.31 | 28.40 | 93 | NASDAQ | FTRE | Mon, Oct 30, 2023 | 27.75 | 27.80 | 26.85 | 27.29 | 92 | NASDAQ | FTRE | Fri, Oct 27, 2023 | 27.90 | 27.91 | 27.40 | 27.53 | 91 | NASDAQ | FTRE | Thu, Oct 26, 2023 | 27.05 | 28.04 | 26.81 | 27.90 | 90 | NASDAQ | FTRE | Wed, Oct 25, 2023 | 27.86 | 28.23 | 27.12 | 27.12 | 89 | NASDAQ | FTRE | Tue, Oct 24, 2023 | 28.05 | 28.54 | 27.80 | 28.35 | 88 | NASDAQ | FTRE | Mon, Oct 23, 2023 | 28.36 | 28.51 | 27.57 | 27.75 | 87 | NASDAQ | FTRE | Fri, Oct 20, 2023 | 29.43 | 29.49 | 28.22 | 28.46 | 86 | NASDAQ | FTRE | Thu, Oct 19, 2023 | 29.31 | 29.97 | 29.00 | 29.14 | 85 | NASDAQ | FTRE | Wed, Oct 18, 2023 | 30.92 | 31.08 | 29.23 | 29.55 | 84 | NASDAQ | FTRE | Tue, Oct 17, 2023 | 31.11 | 31.74 | 30.29 | 30.96 | 83 | NASDAQ | FTRE | Mon, Oct 16, 2023 | 29.55 | 30.17 | 29.34 | 30.11 | 82 | NASDAQ | FTRE | Fri, Oct 13, 2023 | 28.93 | 29.55 | 28.71 | 29.46 | 81 | NASDAQ | FTRE | Thu, Oct 12, 2023 | 28.95 | 29.50 | 28.64 | 28.75 | 80 | NASDAQ | FTRE | Wed, Oct 11, 2023 | 28.22 | 29.29 | 27.99 | 29.25 | 79 | NASDAQ | FTRE | Tue, Oct 10, 2023 | 28.01 | 28.61 | 27.88 | 28.60 | 78 | NASDAQ | FTRE | Mon, Oct 9, 2023 | 27.07 | 28.08 | 26.77 | 28.00 | 77 | NASDAQ | FTRE | Fri, Oct 6, 2023 | 27.33 | 27.70 | 26.64 | 27.13 | 76 | NASDAQ | FTRE | Thu, Oct 5, 2023 | 27.24 | 27.83 | 26.62 | 27.49 | 75 | NASDAQ | FTRE | Wed, Oct 4, 2023 | 26.79 | 27.56 | 26.59 | 27.22 | 74 | NASDAQ | FTRE | Tue, Oct 3, 2023 | 27.52 | 27.78 | 27.15 | 27.17 | 73 | NASDAQ | FTRE | Mon, Oct 2, 2023 | 28.75 | 28.92 | 27.63 | 27.73 | 72 | NASDAQ | FTRE | Fri, Sep 29, 2023 | 28.75 | 29.25 | 28.46 | 28.59 | 71 | NASDAQ | FTRE | Thu, Sep 28, 2023 | 29.44 | 30.21 | 28.17 | 28.66 | 70 | NASDAQ | FTRE | Wed, Sep 27, 2023 | 28.28 | 29.31 | 28.07 | 29.29 | 69 | NASDAQ | FTRE | Tue, Sep 26, 2023 | 28.41 | 28.83 | 28.04 | 28.35 | 68 | NASDAQ | FTRE | Mon, Sep 25, 2023 | 27.86 | 28.85 | 27.60 | 28.56 | 67 | NASDAQ | FTRE | Fri, Sep 22, 2023 | 27.96 | 28.28 | 27.59 | 27.78 | 66 | NASDAQ | FTRE | Thu, Sep 21, 2023 | 28.59 | 28.77 | 27.81 | 27.93 | 65 | NASDAQ | FTRE | Wed, Sep 20, 2023 | 28.59 | 29.08 | 28.25 | 28.85 | 64 | NASDAQ | FTRE | Tue, Sep 19, 2023 | 29.41 | 29.41 | 28.15 | 28.30 | 63 | NASDAQ | FTRE | Mon, Sep 18, 2023 | 29.28 | 29.52 | 28.31 | 28.72 | 62 | NASDAQ | FTRE | Fri, Sep 15, 2023 | 29.02 | 29.60 | 28.81 | 29.22 | 61 | NASDAQ | FTRE | Thu, Sep 14, 2023 | 28.90 | 29.74 | 28.54 | 29.00 | 60 | NASDAQ | FTRE | Wed, Sep 13, 2023 | 27.59 | 29.06 | 26.64 | 28.82 | 59 | NASDAQ | FTRE | Tue, Sep 12, 2023 | 26.56 | 27.91 | 26.09 | 27.61 | 58 | NASDAQ | FTRE | Mon, Sep 11, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 57 | NASDAQ | FTRE | Fri, Sep 8, 2023 | 26.50 | 26.75 | 25.89 | 26.12 | 56 | NASDAQ | FTRE | Thu, Sep 7, 2023 | 25.95 | 27.12 | 25.80 | 27.00 | 55 | NASDAQ | FTRE | Wed, Sep 6, 2023 | 26.30 | 26.71 | 25.90 | 25.99 | 54 | NASDAQ | FTRE | Tue, Sep 5, 2023 | 27.04 | 27.20 | 26.05 | 26.32 | 53 | NASDAQ | FTRE | Fri, Sep 1, 2023 | 27.78 | 27.98 | 26.97 | 27.17 | 52 | NASDAQ | FTRE | Thu, Aug 31, 2023 | 26.96 | 28.27 | 26.75 | 27.55 | 51 | NASDAQ | FTRE | Wed, Aug 30, 2023 | 26.96 | 27.64 | 26.80 | 27.24 | 50 | NASDAQ | FTRE | Tue, Aug 29, 2023 | 26.90 | 27.11 | 26.41 | 27.05 | 49 | NASDAQ | FTRE | Mon, Aug 28, 2023 | 27.48 | 27.97 | 26.80 | 26.82 | 48 | NASDAQ | FTRE | Fri, Aug 25, 2023 | 26.49 | 27.69 | 26.26 | 27.47 | 47 | NASDAQ | FTRE | Thu, Aug 24, 2023 | 26.77 | 26.95 | 25.93 | 26.48 | 46 | NASDAQ | FTRE | Wed, Aug 23, 2023 | 25.15 | 25.41 | 24.99 | 25.36 | 45 | NASDAQ | FTRE | Tue, Aug 22, 2023 | 25.06 | 25.59 | 24.93 | 25.14 | 44 | NASDAQ | FTRE | Mon, Aug 21, 2023 | 26.02 | 26.02 | 24.98 | 25.11 | 43 | NASDAQ | FTRE | Fri, Aug 18, 2023 | 26.49 | 26.77 | 25.77 | 26.08 | 42 | NASDAQ | FTRE | Thu, Aug 17, 2023 | 27.02 | 27.39 | 26.49 | 26.52 | 41 | NASDAQ | FTRE | Wed, Aug 16, 2023 | 26.94 | 27.55 | 26.75 | 27.10 | 40 | NASDAQ | FTRE | Tue, Aug 15, 2023 | 26.52 | 27.89 | 26.26 | 27.18 | 39 | NASDAQ | FTRE | Mon, Aug 14, 2023 | 26.26 | 27.69 | 25.68 | 26.90 | 38 | NASDAQ | FTRE | Fri, Aug 11, 2023 | 30.46 | 31.01 | 29.88 | 30.64 | 37 | NASDAQ | FTRE | Thu, Aug 10, 2023 | 30.06 | 30.82 | 29.53 | 30.41 | 36 | NASDAQ | FTRE | Wed, Aug 9, 2023 | 30.21 | 30.56 | 29.58 | 30.06 | 35 | NASDAQ | FTRE | Tue, Aug 8, 2023 | 29.72 | 30.85 | 29.55 | 30.63 | 34 | NASDAQ | FTRE | Mon, Aug 7, 2023 | 29.25 | 31.05 | 28.35 | 30.21 | 33 | NASDAQ | FTRE | Fri, Aug 4, 2023 | 30.27 | 30.44 | 29.09 | 29.77 | 32 | NASDAQ | FTRE | Thu, Aug 3, 2023 | 29.67 | 30.64 | 29.34 | 30.29 | 31 | NASDAQ | FTRE | Wed, Aug 2, 2023 | 30.75 | 31.95 | 29.72 | 30.00 | 30 | NASDAQ | FTRE | Tue, Aug 1, 2023 | 31.63 | 31.63 | 30.71 | 30.81 | 29 | NASDAQ | FTRE | Mon, Jul 31, 2023 | 31.12 | 32.01 | 29.94 | 31.96 | 28 | NASDAQ | FTRE | Fri, Jul 28, 2023 | 33.02 | 33.25 | 31.63 | 31.73 | 27 | NASDAQ | FTRE | Thu, Jul 27, 2023 | 33.06 | 33.22 | 32.15 | 33.01 | 26 | NASDAQ | FTRE | Wed, Jul 26, 2023 | 33.35 | 33.70 | 32.87 | 33.10 | 25 | NASDAQ | FTRE | Tue, Jul 25, 2023 | 33.55 | 34.00 | 33.33 | 33.75 | 24 | NASDAQ | FTRE | Mon, Jul 24, 2023 | 32.53 | 34.03 | 31.75 | 33.79 | 23 | NASDAQ | FTRE | Fri, Jul 21, 2023 | 32.78 | 33.14 | 32.05 | 32.90 | 22 | NASDAQ | FTRE | Thu, Jul 20, 2023 | 33.14 | 33.47 | 32.60 | 32.99 | 21 | NASDAQ | FTRE | Wed, Jul 19, 2023 | 34.11 | 34.11 | 33.15 | 33.36 | 20 | NASDAQ | FTRE | Tue, Jul 18, 2023 | 32.48 | 34.03 | 32.48 | 33.45 | 19 | NASDAQ | FTRE | Mon, Jul 17, 2023 | 32.15 | 33.21 | 31.75 | 33.11 | 18 | NASDAQ | FTRE | Fri, Jul 14, 2023 | 31.87 | 32.97 | 31.50 | 32.52 | 17 | NASDAQ | FTRE | Thu, Jul 13, 2023 | 31.15 | 32.44 | 30.29 | 32.21 | 16 | NASDAQ | FTRE | Wed, Jul 12, 2023 | 30.85 | 31.84 | 30.65 | 31.15 | 15 | NASDAQ | FTRE | Tue, Jul 11, 2023 | 30.30 | 31.38 | 29.66 | 30.85 | 14 | NASDAQ | FTRE | Mon, Jul 10, 2023 | 31.25 | 32.06 | 29.69 | 30.65 | 13 | NASDAQ | FTRE | Fri, Jul 7, 2023 | 32.99 | 33.65 | 31.14 | 32.22 | 12 | NASDAQ | FTRE | Thu, Jul 6, 2023 | 35.98 | 36.61 | 33.33 | 33.99 | 11 | NASDAQ | FTRE | Wed, Jul 5, 2023 | 36.84 | 37.30 | 34.20 | 37.00 | 10 | NASDAQ | FTRE | Mon, Jul 3, 2023 | 33.80 | 36.84 | 32.80 | 36.84 | 9 | NASDAQ | FTRE | Fri, Jun 30, 2023 | 35.76 | 35.76 | 33.60 | 34.01 | 8 | NASDAQ | FTRE | Thu, Jun 29, 2023 | 34.55 | 35.50 | 34.01 | 35.42 | 7 | NASDAQ | FTRE | Wed, Jun 28, 2023 | 34.25 | 35.00 | 34.00 | 34.26 | 6 | NASDAQ | FTRE | Tue, Jun 27, 2023 | 34.00 | 35.50 | 32.82 | 34.27 | 5 | NASDAQ | FTRE | Fri, Jun 23, 2023 | 35.47 | 35.47 | 33.00 | 33.75 | 4 | NASDAQ | FTRE | Thu, Jun 22, 2023 | 32.80 | 33.25 | 32.60 | 33.25 | 3 | NASDAQ | FTRE | Wed, Jun 21, 2023 | 32.50 | 34.00 | 32.00 | 32.52 | 2 | NASDAQ | FTRE | Tue, Jun 20, 2023 | 33.11 | 35.00 | 32.00 | 32.00 | 1 | NASDAQ | FTRE | Fri, Jun 16, 2023 | 30.10 | 30.10 | 30.10 | 30.10 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.