Register to chat with like-minded investors on our interactive forums.
FTAIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.06 | 0.01 | 0.04% | 25.05 | 25.10 | 25.05 | 7,045 |
| Jun 13 2024 | 25.05 | -0.06 | -0.24% | 25.11 | 25.14 | 25.05 | 7,488 |
| Jun 12 2024 | 25.11 | 0.01 | 0.04% | 25.07 | 25.14 | 25.07 | 5,644 |
| Jun 11 2024 | 25.10 | -0.04 | -0.14% | 25.08 | 25.12 | 25.08 | 2,947 |
| Jun 10 2024 | 25.14 | 0.06 | 0.22% | 25.07 | 25.14 | 25.05 | 9,563 |
| Jun 07 2024 | 25.08 | -0.03 | -0.12% | 25.09 | 25.11 | 25.07 | 8,097 |
| Jun 06 2024 | 25.11 | 0.00 | 0.00% | 25.14 | 25.14 | 25.08 | 5,006 |
| Jun 05 2024 | 25.11 | 0.01 | 0.04% | 25.18 | 25.18 | 25.09 | 4,730 |
| Jun 04 2024 | 25.10 | -0.04 | -0.16% | 25.16 | 25.18 | 25.10 | 18,905 |
| Jun 03 2024 | 25.14 | -0.52 | -2.03% | 25.21 | 25.21 | 25.10 | 14,423 |
| May 31 2024 | 25.66 | 0.24 | 0.94% | 25.46 | 25.66 | 25.42 | 53,381 |
| May 30 2024 | 25.42 | 0.00 | -0.01% | 25.44 | 25.45 | 25.42 | 1,470 |
| May 29 2024 | 25.42 | 0.01 | 0.02% | 25.42 | 25.42 | 25.42 | 1,114 |
| May 28 2024 | 25.42 | 0.05 | 0.19% | 25.49 | 25.49 | 25.37 | 7,163 |
| May 24 2024 | 25.37 | 0.02 | 0.08% | 25.35 | 25.38 | 25.35 | 1,195 |
| May 23 2024 | 25.35 | 0.00 | 0.00% | 25.38 | 25.40 | 25.35 | 2,992 |
| May 22 2024 | 25.35 | -0.04 | -0.16% | 25.36 | 25.40 | 25.33 | 5,753 |
| May 21 2024 | 25.39 | 0.00 | 0.00% | 25.39 | 25.40 | 25.35 | 4,565 |
| May 20 2024 | 25.39 | -0.01 | -0.04% | 25.37 | 25.40 | 25.30 | 8,734 |
| May 17 2024 | 25.40 | 0.10 | 0.40% | 25.39 | 25.40 | 25.35 | 6,142 |
| May 16 2024 | 25.30 | 0.06 | 0.24% | 25.22 | 25.30 | 25.19 | 1,964 |
| May 15 2024 | 25.24 | 0.09 | 0.36% | 25.20 | 25.27 | 25.20 | 4,599 |
| May 14 2024 | 25.15 | 0.00 | 0.00% | 25.11 | 25.29 | 25.10 | 10,176 |
| May 13 2024 | 25.15 | -0.05 | -0.20% | 25.27 | 25.27 | 25.10 | 10,729 |
| May 10 2024 | 25.20 | -0.07 | -0.28% | 25.16 | 25.22 | 25.16 | 2,125 |
| May 09 2024 | 25.27 | 0.00 | 0.00% | 25.29 | 25.29 | 25.27 | 792 |
| May 08 2024 | 25.27 | 0.04 | 0.18% | 25.29 | 25.29 | 25.19 | 6,116 |
| May 07 2024 | 25.23 | 0.03 | 0.13% | 25.18 | 25.30 | 25.18 | 3,419 |
| May 06 2024 | 25.19 | -0.11 | -0.43% | 25.30 | 25.30 | 25.19 | 30,307 |
| May 03 2024 | 25.30 | 0.05 | 0.20% | 25.29 | 25.35 | 25.26 | 3,690 |
| May 02 2024 | 25.25 | -0.05 | -0.20% | 25.30 | 25.30 | 25.25 | 4,189 |
| May 01 2024 | 25.30 | 0.03 | 0.12% | 25.34 | 25.34 | 25.27 | 3,001 |
| Apr 30 2024 | 25.27 | 0.01 | 0.04% | 25.20 | 25.35 | 25.20 | 8,989 |
| Apr 29 2024 | 25.26 | 0.01 | 0.04% | 25.29 | 25.30 | 25.21 | 8,203 |
| Apr 26 2024 | 25.25 | 0.04 | 0.17% | 25.25 | 25.29 | 25.19 | 5,624 |
| Apr 25 2024 | 25.21 | 0.06 | 0.23% | 25.24 | 25.24 | 25.15 | 22,341 |
| Apr 24 2024 | 25.15 | 0.17 | 0.68% | 25.13 | 25.29 | 25.05 | 7,220 |
| Apr 23 2024 | 24.98 | 0.02 | 0.07% | 24.99 | 25.04 | 24.97 | 4,999 |
| Apr 22 2024 | 24.96 | 0.06 | 0.24% | 24.94 | 25.00 | 24.89 | 10,888 |
| Apr 19 2024 | 24.90 | 0.00 | 0.01% | 24.92 | 24.98 | 24.87 | 8,048 |
| Apr 18 2024 | 24.90 | 0.05 | 0.20% | 24.90 | 24.92 | 24.85 | 16,366 |
| Apr 17 2024 | 24.85 | -0.08 | -0.32% | 24.98 | 24.98 | 24.85 | 19,909 |
| Apr 16 2024 | 24.93 | -0.07 | -0.28% | 25.00 | 25.01 | 24.90 | 16,674 |
| Apr 15 2024 | 25.00 | -0.05 | -0.20% | 25.02 | 25.03 | 25.00 | 5,329 |
| Apr 12 2024 | 25.05 | -0.05 | -0.20% | 25.10 | 25.10 | 25.05 | 1,301 |
| Apr 11 2024 | 25.10 | 0.00 | 0.00% | 25.11 | 25.11 | 25.07 | 5,136 |
| Apr 10 2024 | 25.10 | -0.09 | -0.36% | 25.15 | 25.15 | 25.07 | 14,940 |
| Apr 09 2024 | 25.19 | -0.01 | -0.04% | 25.19 | 25.19 | 25.18 | 749 |
| Apr 08 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.21 | 25.13 | 4,263 |
| Apr 05 2024 | 25.20 | 0.04 | 0.16% | 25.22 | 25.22 | 25.13 | 2,960 |
| Apr 04 2024 | 25.16 | -0.05 | -0.20% | 25.20 | 25.20 | 25.16 | 20,477 |
| Apr 03 2024 | 25.21 | 0.02 | 0.08% | 25.10 | 25.21 | 25.10 | 15,700 |
| Apr 02 2024 | 25.19 | 0.01 | 0.04% | 25.20 | 25.20 | 25.19 | 2,337 |
| Apr 01 2024 | 25.18 | 0.10 | 0.40% | 25.10 | 25.20 | 25.10 | 7,012 |
| Mar 28 2024 | 25.08 | -0.11 | -0.44% | 25.19 | 25.21 | 25.06 | 51,236 |
| Mar 27 2024 | 25.19 | 0.03 | 0.12% | 25.19 | 25.19 | 25.15 | 16,669 |
| Mar 26 2024 | 25.16 | 0.00 | 0.00% | 25.18 | 25.18 | 25.13 | 6,052 |
| Mar 25 2024 | 25.16 | -0.05 | -0.18% | 25.22 | 25.22 | 25.15 | 2,368 |
| Mar 22 2024 | 25.21 | 0.00 | 0.02% | 25.22 | 25.22 | 25.15 | 7,578 |
| Mar 21 2024 | 25.20 | 0.01 | 0.04% | 25.21 | 25.21 | 25.19 | 3,121 |
| Mar 20 2024 | 25.19 | 0.02 | 0.08% | 25.19 | 25.19 | 25.12 | 9,528 |
| Mar 19 2024 | 25.17 | 0.02 | 0.10% | 25.16 | 25.19 | 25.16 | 5,960 |
| Mar 18 2024 | 25.15 | -0.03 | -0.14% | 25.20 | 25.20 | 25.14 | 7,135 |
