OTC Markets OTCPK - Delayed Quote USD

FTGF WA US High Yield A (G) USD Dis (D) (0P0000A8Z0)

67.88 +0.24 (+0.35%)
As of August 6 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 6, 2024 67.88 67.88 67.88 67.88 67.88 -
Aug 5, 2024 67.64 67.64 67.64 67.64 67.64 -
Aug 2, 2024 68.13 68.13 68.13 68.13 68.13 -
Aug 1, 2024 0.49 Dividend
Aug 1, 2024 68.32 68.32 68.32 68.32 68.32 -
Jul 31, 2024 68.40 68.40 68.40 68.40 67.91 -
Jul 30, 2024 68.20 68.20 68.20 68.20 67.71 -
Jul 29, 2024 68.21 68.21 68.21 68.21 67.72 -
Jul 26, 2024 68.20 68.20 68.20 68.20 67.71 -
Jul 25, 2024 68.12 68.12 68.12 68.12 67.63 -
Jul 24, 2024 68.13 68.13 68.13 68.13 67.64 -
Jul 23, 2024 68.22 68.22 68.22 68.22 67.73 -
Jul 22, 2024 68.15 68.15 68.15 68.15 67.66 -
Jul 19, 2024 68.11 68.11 68.11 68.11 67.62 -
Jul 18, 2024 68.21 68.21 68.21 68.21 67.72 -
Jul 17, 2024 68.21 68.21 68.21 68.21 67.72 -
Jul 16, 2024 68.25 68.25 68.25 68.25 67.76 -
Jul 15, 2024 68.11 68.11 68.11 68.11 67.62 -
Jul 12, 2024 68.05 68.05 68.05 68.05 67.57 -
Jul 11, 2024 67.94 67.94 67.94 67.94 67.46 -
Jul 10, 2024 67.76 67.76 67.76 67.76 67.28 -
Jul 9, 2024 67.71 67.71 67.71 67.71 67.23 -
Jul 8, 2024 67.73 67.73 67.73 67.73 67.25 -
Jul 5, 2024 67.63 67.63 67.63 67.63 67.15 -
Jul 3, 2024 67.56 67.56 67.56 67.56 67.08 -
Jul 2, 2024 67.48 67.48 67.48 67.48 67.00 -
Jul 1, 2024 0.38 Dividend
Jul 1, 2024 67.48 67.48 67.48 67.48 67.00 -
Jun 28, 2024 67.59 67.59 67.59 67.59 66.73 -
Jun 27, 2024 67.61 67.61 67.61 67.61 66.75 -
Jun 26, 2024 67.61 67.61 67.61 67.61 66.75 -
Jun 25, 2024 67.74 67.74 67.74 67.74 66.88 -
Jun 24, 2024 67.73 67.73 67.73 67.73 66.87 -
Jun 21, 2024 67.70 67.70 67.70 67.70 66.84 -
Jun 20, 2024 67.71 67.71 67.71 67.71 66.85 -
Jun 18, 2024 67.74 67.74 67.74 67.74 66.88 -
Jun 17, 2024 67.62 67.62 67.62 67.62 66.76 -
Jun 14, 2024 67.71 67.71 67.71 67.71 66.85 -
Jun 13, 2024 67.90 67.90 67.90 67.90 67.04 -
Jun 12, 2024 67.90 67.90 67.90 67.90 67.04 -
Jun 11, 2024 67.56 67.56 67.56 67.56 66.70 -
Jun 10, 2024 67.56 67.56 67.56 67.56 66.70 -
Jun 7, 2024 67.60 67.60 67.60 67.60 66.74 -
Jun 6, 2024 67.78 67.78 67.78 67.78 66.92 -
Jun 5, 2024 67.78 67.78 67.78 67.78 66.92 -
Jun 4, 2024 67.67 67.67 67.67 67.67 66.81 -
Jun 3, 2024 0.45 Dividend
Jun 3, 2024 67.60 67.60 67.60 67.60 66.74 -
May 31, 2024 67.41 67.41 67.41 67.41 66.11 -
May 30, 2024 67.32 67.32 67.32 67.32 66.02 -
May 29, 2024 67.40 67.40 67.40 67.40 66.10 -
May 28, 2024 67.62 67.62 67.62 67.62 66.31 -
May 24, 2024 67.70 67.70 67.70 67.70 66.39 -
May 23, 2024 67.73 67.73 67.73 67.73 66.42 -
May 22, 2024 67.82 67.82 67.82 67.82 66.51 -
May 21, 2024 67.90 67.90 67.90 67.90 66.59 -
May 20, 2024 67.89 67.89 67.89 67.89 66.58 -
May 17, 2024 67.83 67.83 67.83 67.83 66.52 -
May 16, 2024 67.88 67.88 67.88 67.88 66.57 -
May 15, 2024 67.88 67.88 67.88 67.88 66.57 -
May 14, 2024 67.58 67.58 67.58 67.58 66.28 -
May 13, 2024 67.57 67.57 67.57 67.57 66.27 -
May 10, 2024 67.54 67.54 67.54 67.54 66.24 -
May 9, 2024 67.60 67.60 67.60 67.60 66.30 -
May 8, 2024 67.61 67.61 67.61 67.61 66.31 -
May 7, 2024 67.70 67.70 67.70 67.70 66.39 -
May 6, 2024 67.66 67.66 67.66 67.66 66.35 -
May 3, 2024 67.56 67.56 67.56 67.56 66.26 -
May 2, 2024 67.20 67.20 67.20 67.20 65.90 -
May 1, 2024 0.39 Dividend
May 1, 2024 67.02 67.02 67.02 67.02 65.73 -
Apr 30, 2024 67.03 67.03 67.03 67.03 65.35 -
Apr 29, 2024 67.19 67.19 67.19 67.19 65.50 -
Apr 26, 2024 67.02 67.02 67.02 67.02 65.34 -
Apr 25, 2024 66.85 66.85 66.85 66.85 65.17 -
Apr 24, 2024 67.09 67.09 67.09 67.09 65.41 -
Apr 23, 2024 67.16 67.16 67.16 67.16 65.48 -
Apr 22, 2024 66.94 66.94 66.94 66.94 65.26 -
Apr 19, 2024 66.79 66.79 66.79 66.79 65.12 -
Apr 18, 2024 66.73 66.73 66.73 66.73 65.06 -
Apr 17, 2024 66.59 66.59 66.59 66.59 64.92 -
Apr 16, 2024 66.67 66.67 66.67 66.67 65.00 -
Apr 15, 2024 66.98 66.98 66.98 66.98 65.30 -
Apr 12, 2024 67.17 67.17 67.17 67.17 65.49 -
Apr 11, 2024 67.25 67.25 67.25 67.25 65.56 -
Apr 10, 2024 67.45 67.45 67.45 67.45 65.76 -
Apr 9, 2024 67.81 67.81 67.81 67.81 66.11 -
Apr 8, 2024 67.66 67.66 67.66 67.66 65.96 -
Apr 5, 2024 67.67 67.67 67.67 67.67 65.97 -
Apr 4, 2024 67.77 67.77 67.77 67.77 66.07 -
Apr 3, 2024 67.70 67.70 67.70 67.70 66.00 -
Apr 2, 2024 67.74 67.74 67.74 67.74 66.04 -
Apr 1, 2024 0.42 Dividend
Apr 1, 2024 67.97 67.97 67.97 67.97 66.27 -
Mar 28, 2024 68.14 68.14 68.14 68.14 66.02 -
Mar 27, 2024 68.13 68.13 68.13 68.13 66.01 -
Mar 26, 2024 68.09 68.09 68.09 68.09 65.97 -
Mar 25, 2024 68.16 68.16 68.16 68.16 66.04 -
Mar 22, 2024 68.23 68.23 68.23 68.23 66.11 -
Mar 21, 2024 68.17 68.17 68.17 68.17 66.05 -
Mar 20, 2024 68.16 68.16 68.16 68.16 66.04 -
Mar 19, 2024 68.17 68.17 68.17 68.17 66.05 -
Mar 18, 2024 68.04 68.04 68.04 68.04 65.92 -
Mar 15, 2024 68.02 68.02 68.02 68.02 65.90 -
Mar 14, 2024 68.09 68.09 68.09 68.09 65.97 -
Mar 13, 2024 68.37 68.37 68.37 68.37 66.24 -
Mar 12, 2024 68.31 68.31 68.31 68.31 66.19 -
Mar 11, 2024 68.33 68.33 68.33 68.33 66.20 -
Mar 8, 2024 68.41 68.41 68.41 68.41 66.28 -
Mar 7, 2024 68.33 68.33 68.33 68.33 66.20 -
Mar 6, 2024 68.23 68.23 68.23 68.23 66.11 -
Mar 5, 2024 68.15 68.15 68.15 68.15 66.03 -
Mar 4, 2024 68.13 68.13 68.13 68.13 66.01 -
Mar 1, 2024 0.38 Dividend
Mar 1, 2024 68.08 68.08 68.08 68.08 65.96 -
Feb 29, 2024 67.96 67.96 67.96 67.96 65.47 -
Feb 28, 2024 68.10 68.10 68.10 68.10 65.61 -
Feb 27, 2024 67.92 67.92 67.92 67.92 65.44 -
Feb 26, 2024 67.99 67.99 67.99 67.99 65.50 -
Feb 23, 2024 67.94 67.94 67.94 67.94 65.46 -
Feb 22, 2024 67.89 67.89 67.89 67.89 65.41 -
Feb 21, 2024 67.72 67.72 67.72 67.72 65.24 -
Feb 20, 2024 67.76 67.76 67.76 67.76 65.28 -
Feb 16, 2024 67.74 67.74 67.74 67.74 65.26 -
Feb 15, 2024 67.84 67.84 67.84 67.84 65.36 -
Feb 14, 2024 67.67 67.67 67.67 67.67 65.20 -
Feb 13, 2024 67.60 67.60 67.60 67.60 65.13 -
Feb 12, 2024 68.03 68.03 68.03 68.03 65.54 -
Feb 9, 2024 68.03 68.03 68.03 68.03 65.54 -
Feb 8, 2024 67.99 67.99 67.99 67.99 65.50 -
Feb 7, 2024 67.95 67.95 67.95 67.95 65.47 -
Feb 6, 2024 67.88 67.88 67.88 67.88 65.40 -
Feb 5, 2024 67.75 67.75 67.75 67.75 65.27 -
Feb 2, 2024 68.06 68.06 68.06 68.06 65.57 -
Feb 1, 2024 0.41 Dividend
Feb 1, 2024 68.26 68.26 68.26 68.26 65.76 -
Jan 31, 2024 68.11 68.11 68.11 68.11 65.23 -
Jan 30, 2024 68.15 68.15 68.15 68.15 65.27 -
Jan 29, 2024 68.15 68.15 68.15 68.15 65.27 -
Jan 26, 2024 68.09 68.09 68.09 68.09 65.21 -
Jan 25, 2024 68.02 68.02 68.02 68.02 65.14 -
Jan 24, 2024 67.91 67.91 67.91 67.91 65.04 -
Jan 23, 2024 67.82 67.82 67.82 67.82 64.95 -
Jan 22, 2024 67.87 67.87 67.87 67.87 65.00 -
Jan 19, 2024 67.67 67.67 67.67 67.67 64.81 -
Jan 18, 2024 67.65 67.65 67.65 67.65 64.79 -
Jan 17, 2024 67.59 67.59 67.59 67.59 64.73 -
Jan 16, 2024 67.95 67.95 67.95 67.95 65.08 -
Jan 12, 2024 68.22 68.22 68.22 68.22 65.33 -
Jan 11, 2024 68.09 68.09 68.09 68.09 65.21 -
Jan 10, 2024 68.08 68.08 68.08 68.08 65.20 -
Jan 9, 2024 68.07 68.07 68.07 68.07 65.19 -
Jan 8, 2024 68.01 68.01 68.01 68.01 65.13 -
Jan 5, 2024 67.81 67.81 67.81 67.81 64.94 -
Jan 4, 2024 67.89 67.89 67.89 67.89 65.02 -
Jan 3, 2024 68.02 68.02 68.02 68.02 65.14 -
Jan 2, 2024 0.42 Dividend
Jan 2, 2024 68.34 68.34 68.34 68.34 65.45 -
Dec 29, 2023 68.70 68.70 68.70 68.70 65.39 -
Dec 28, 2023 68.73 68.73 68.73 68.73 65.42 -
Dec 27, 2023 68.72 68.72 68.72 68.72 65.41 -
Dec 26, 2023 68.49 68.49 68.49 68.49 65.19 -
Dec 22, 2023 68.50 68.50 68.50 68.50 65.20 -
Dec 21, 2023 68.49 68.49 68.49 68.49 65.19 -
Dec 20, 2023 68.40 68.40 68.40 68.40 65.11 -
Dec 19, 2023 68.24 68.24 68.24 68.24 64.96 -
Dec 18, 2023 68.07 68.07 68.07 68.07 64.80 -
Dec 15, 2023 68.11 68.11 68.11 68.11 64.83 -
Dec 14, 2023 68.12 68.12 68.12 68.12 64.84 -
Dec 13, 2023 67.13 67.13 67.13 67.13 63.90 -
Dec 12, 2023 66.60 66.60 66.60 66.60 63.40 -
Dec 11, 2023 66.66 66.66 66.66 66.66 63.45 -
Dec 8, 2023 66.73 66.73 66.73 66.73 63.52 -
Dec 7, 2023 66.89 66.89 66.89 66.89 63.67 -
Dec 6, 2023 66.82 66.82 66.82 66.82 63.61 -
Dec 5, 2023 66.75 66.75 66.75 66.75 63.54 -
Dec 4, 2023 66.56 66.56 66.56 66.56 63.36 -
Dec 1, 2023 0.38 Dividend
Dec 1, 2023 66.60 66.60 66.60 66.60 63.40 -
Nov 30, 2023 66.38 66.38 66.38 66.38 62.82 -
Nov 29, 2023 66.37 66.37 66.37 66.37 62.82 -
Nov 28, 2023 65.99 65.99 65.99 65.99 62.46 -
Nov 27, 2023 65.82 65.82 65.82 65.82 62.29 -
Nov 24, 2023 65.76 65.76 65.76 65.76 62.24 -
Nov 22, 2023 65.80 65.80 65.80 65.80 62.28 -
Nov 21, 2023 65.70 65.70 65.70 65.70 62.18 -
Nov 20, 2023 65.68 65.68 65.68 65.68 62.16 -
Nov 17, 2023 65.58 65.58 65.58 65.58 62.07 -
Nov 16, 2023 65.59 65.59 65.59 65.59 62.08 -
Nov 15, 2023 65.62 65.62 65.62 65.62 62.11 -
Nov 14, 2023 65.66 65.66 65.66 65.66 62.14 -
Nov 13, 2023 65.04 65.04 65.04 65.04 61.56 -
Nov 10, 2023 65.14 65.14 65.14 65.14 61.65 -
Nov 9, 2023 65.16 65.16 65.16 65.16 61.67 -
Nov 8, 2023 65.36 65.36 65.36 65.36 61.86 -
Nov 7, 2023 65.43 65.43 65.43 65.43 61.93 -
Nov 6, 2023 65.48 65.48 65.48 65.48 61.97 -
Nov 3, 2023 65.77 65.77 65.77 65.77 62.25 -
Nov 2, 2023 65.12 65.12 65.12 65.12 61.63 -
Nov 1, 2023 0.38 Dividend
Nov 1, 2023 64.41 64.41 64.41 64.41 60.96 -
Oct 31, 2023 64.22 64.22 64.22 64.22 60.42 -
Oct 30, 2023 64.07 64.07 64.07 64.07 60.28 -
Oct 27, 2023 64.21 64.21 64.21 64.21 60.41 -
Oct 26, 2023 64.22 64.22 64.22 64.22 60.42 -
Oct 25, 2023 64.32 64.32 64.32 64.32 60.52 -
Oct 24, 2023 64.50 64.50 64.50 64.50 60.69 -
Oct 23, 2023 64.30 64.30 64.30 64.30 60.50 -
Oct 20, 2023 64.19 64.19 64.19 64.19 60.39 -
Oct 19, 2023 64.33 64.33 64.33 64.33 60.53 -
Oct 18, 2023 64.51 64.51 64.51 64.51 60.70 -
Oct 17, 2023 64.82 64.82 64.82 64.82 60.99 -
Oct 16, 2023 65.10 65.10 65.10 65.10 61.25 -
Oct 13, 2023 65.04 65.04 65.04 65.04 61.19 -
Oct 12, 2023 65.01 65.01 65.01 65.01 61.17 -
Oct 11, 2023 65.28 65.28 65.28 65.28 61.42 -
Oct 10, 2023 65.25 65.25 65.25 65.25 61.39 -
Oct 9, 2023 64.76 64.76 64.76 64.76 60.93 -
Oct 6, 2023 64.70 64.70 64.70 64.70 60.87 -
Oct 5, 2023 64.82 64.82 64.82 64.82 60.99 -
Oct 4, 2023 64.65 64.65 64.65 64.65 60.83 -
Oct 3, 2023 64.84 64.84 64.84 64.84 61.01 -
Oct 2, 2023 0.39 Dividend
Oct 2, 2023 65.41 65.41 65.41 65.41 61.54 -
Sep 29, 2023 65.80 65.80 65.80 65.80 61.54 -
Sep 28, 2023 65.64 65.64 65.64 65.64 61.39 -
Sep 27, 2023 65.68 65.68 65.68 65.68 61.43 -
Sep 26, 2023 65.82 65.82 65.82 65.82 61.56 -
Sep 25, 2023 66.01 66.01 66.01 66.01 61.74 -
Sep 22, 2023 66.20 66.20 66.20 66.20 61.91 -
Sep 21, 2023 66.14 66.14 66.14 66.14 61.86 -
Sep 20, 2023 66.54 66.54 66.54 66.54 62.23 -
Sep 19, 2023 66.52 66.52 66.52 66.52 62.21 -
Sep 18, 2023 66.67 66.67 66.67 66.67 62.35 -
Sep 15, 2023 66.75 66.75 66.75 66.75 62.43 -
Sep 14, 2023 66.88 66.88 66.88 66.88 62.55 -
Sep 13, 2023 66.69 66.69 66.69 66.69 62.37 -
Sep 12, 2023 66.69 66.69 66.69 66.69 62.37 -
Sep 11, 2023 66.72 66.72 66.72 66.72 62.40 -
Sep 8, 2023 66.68 66.68 66.68 66.68 62.36 -
Sep 7, 2023 66.60 66.60 66.60 66.60 62.29 -
Sep 6, 2023 66.48 66.48 66.48 66.48 62.18 -
Sep 5, 2023 66.58 66.58 66.58 66.58 62.27 -
Sep 1, 2023 0.39 Dividend
Sep 1, 2023 66.78 66.78 66.78 66.78 62.46 -
Aug 31, 2023 66.79 66.79 66.79 66.79 62.10 -
Aug 30, 2023 66.64 66.64 66.64 66.64 61.96 -
Aug 29, 2023 66.55 66.55 66.55 66.55 61.88 -
Aug 28, 2023 66.35 66.35 66.35 66.35 61.69 -
Aug 25, 2023 66.20 66.20 66.20 66.20 61.55 -
Aug 24, 2023 66.18 66.18 66.18 66.18 61.53 -
Aug 23, 2023 66.28 66.28 66.28 66.28 61.63 -
Aug 22, 2023 66.03 66.03 66.03 66.03 61.39 -
Aug 21, 2023 65.99 65.99 65.99 65.99 61.36 -
Aug 18, 2023 66.12 66.12 66.12 66.12 61.48 -
Aug 17, 2023 66.22 66.22 66.22 66.22 61.57 -
Aug 16, 2023 66.54 66.54 66.54 66.54 61.87 -
Aug 15, 2023 66.71 66.71 66.71 66.71 62.03 -
Aug 14, 2023 66.88 66.88 66.88 66.88 62.18 -
Aug 11, 2023 66.98 66.98 66.98 66.98 62.28 -
Aug 10, 2023 67.17 67.17 67.17 67.17 62.45 -
Aug 9, 2023 67.12 67.12 67.12 67.12 62.41 -
Aug 8, 2023 66.99 66.99 66.99 66.99 62.29 -

Related Tickers