FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	82.01	82.87	82.01	82.72	82.72	0.91%	29,265
Nov 21, 2024	81.22	82.22	81.18	81.97	81.97	1.17%	57,464
Nov 20, 2024	80.85	81.03	80.59	81.02	81.02	0.35%	25,022
Nov 19, 2024	80.70	80.93	80.42	80.74	80.74	-0.68%	23,539
Nov 18, 2024	80.96	81.42	80.96	81.29	81.29	0.54%	26,857
Nov 15, 2024	81.19	81.29	80.65	80.85	80.85	-0.11%	40,867
Nov 14, 2024	81.58	81.58	80.90	80.94	80.94	-0.47%	50,739
Nov 13, 2024	81.36	81.59	81.19	81.33	81.33	0.20%	278,757
Nov 12, 2024	81.59	81.72	81.00	81.16	81.16	-0.76%	48,005
Nov 11, 2024	81.35	82.05	81.35	81.78	81.78	0.80%	33,608
Nov 8, 2024	80.77	81.20	80.71	81.13	81.13	0.31%	37,268
Nov 7, 2024	81.27	81.27	80.72	80.88	80.88	-0.62%	19,102
Nov 6, 2024	80.58	81.54	80.56	81.39	81.39	3.71%	38,424
Nov 5, 2024	77.63	78.48	77.62	78.48	78.48	0.94%	45,014
Nov 4, 2024	77.80	78.24	77.61	77.75	77.75	0.07%	18,788
Nov 1, 2024	78.37	78.54	77.69	77.69	77.69	-0.36%	27,407
Oct 31, 2024	78.57	78.58	77.89	77.98	77.98	-0.69%	18,386
Oct 30, 2024	78.30	78.88	78.30	78.52	78.52	0.14%	21,648
Oct 29, 2024	78.56	78.70	78.29	78.41	78.41	-0.95%	27,878
Oct 28, 2024	78.66	79.25	78.66	79.16	79.16	0.77%	21,515
Oct 25, 2024	79.40	79.44	78.47	78.56	78.56	-0.57%	29,565
Oct 24, 2024	79.13	79.18	78.71	79.01	79.01	0.10%	11,675
Oct 23, 2024	78.97	79.12	78.49	78.93	78.93	-0.21%	18,825
Oct 22, 2024	79.14	79.14	78.71	79.10	79.10	-0.33%	18,423
Oct 21, 2024	80.37	80.37	79.33	79.36	79.36	-1.27%	16,927
Oct 18, 2024	80.30	80.46	79.91	80.38	80.38	0.04%	19,962
Oct 17, 2024	80.21	80.40	80.10	80.35	80.35	0.12%	39,458
Oct 16, 2024	79.80	80.32	79.80	80.26	80.26	0.96%	23,801
Oct 15, 2024	79.64	80.28	79.39	79.49	79.49	-0.55%	25,564
Oct 14, 2024	79.48	79.95	79.37	79.93	79.93	0.54%	46,271
Oct 11, 2024	78.84	79.55	78.84	79.50	79.50	1.15%	50,455
Oct 10, 2024	78.78	78.88	78.47	78.60	78.60	-0.28%	97,094
Oct 9, 2024	78.23	78.88	78.23	78.82	78.82	0.66%	35,867
Oct 8, 2024	78.58	78.58	78.00	78.30	78.30	-0.37%	29,385
Oct 7, 2024	79.00	79.00	78.25	78.59	78.59	-0.72%	36,032
Oct 4, 2024	79.09	79.26	78.68	79.16	79.16	0.66%	54,064
Oct 3, 2024	78.53	78.64	78.18	78.64	78.64	-0.23%	45,345
Oct 2, 2024	78.84	79.19	78.55	78.82	78.82	-0.29%	67,220
Oct 1, 2024	78.90	79.18	78.51	79.05	79.05	-0.10%	108,535
Sep 30, 2024	78.93	79.13	78.43	79.13	79.13	0.28%	33,437
Sep 27, 2024	78.76	79.36	78.60	78.91	78.91	0.71%	37,677
Sep 26, 2024	78.09	78.49	78.09	78.35	78.35	0.07%	33,712
Sep 25, 2024	79.19	79.19	78.25	78.29	77.84	-0.92%	22,376
Sep 24, 2024	79.35	79.43	78.95	79.02	78.56	-0.06%	29,778
Sep 23, 2024	78.98	79.10	78.80	79.06	78.61	0.45%	20,043
Sep 20, 2024	78.79	78.82	78.41	78.70	78.25	-0.55%	21,335
Sep 19, 2024	79.30	79.37	79.02	79.14	78.69	0.95%	15,142
Sep 18, 2024	78.46	78.98	78.29	78.40	77.95	-0.11%	16,011
Sep 17, 2024	78.34	78.95	78.30	78.48	78.03	0.23%	41,576
Sep 16, 2024	77.92	78.30	77.84	78.30	77.85	0.96%	25,063
Sep 13, 2024	77.07	77.64	77.07	77.56	77.11	1.12%	21,361
Sep 12, 2024	76.25	76.73	75.89	76.69	76.25	0.63%	27,849
Sep 11, 2024	76.29	76.29	74.98	76.22	75.78	-0.38%	25,098
Sep 10, 2024	77.04	77.04	76.15	76.50	76.06	-0.59%	45,579
Sep 9, 2024	76.84	77.39	76.71	76.96	76.52	0.67%	14,908
Sep 6, 2024	77.27	77.74	76.37	76.45	76.01	-1.13%	36,577
Sep 5, 2024	77.77	77.77	77.03	77.32	76.88	-0.73%	45,433
Sep 4, 2024	78.02	78.39	77.64	77.89	77.44	-0.13%	23,388
Sep 3, 2024	78.33	78.46	77.84	77.99	77.54	-1.04%	124,805
Aug 30, 2024	78.41	78.81	78.04	78.81	78.35	0.80%	19,726
Aug 29, 2024	78.25	78.50	77.51	78.18	77.73	0.48%	42,845
Aug 28, 2024	77.74	78.14	77.50	77.81	77.36	-0.18%	31,032
Aug 27, 2024	78.08	78.08	77.82	77.95	77.50	-0.24%	27,543
Aug 26, 2024	78.43	78.74	78.14	78.14	77.69	0.31%	21,050
Aug 23, 2024	77.23	78.06	77.14	77.90	77.45	1.47%	16,606
Aug 22, 2024	76.98	76.98	76.69	76.77	76.33	-0.04%	18,615
Aug 21, 2024	76.82	76.87	76.55	76.80	76.36	0.57%	29,164
Aug 20, 2024	76.87	76.87	76.37	76.37	75.93	-0.65%	24,583
Aug 19, 2024	76.41	76.89	76.41	76.86	76.42	0.76%	24,910
Aug 16, 2024	75.89	76.34	75.89	76.29	75.85	0.39%	40,352
Aug 15, 2024	75.82	76.06	75.67	75.99	75.55	1.13%	19,934
Aug 14, 2024	74.98	75.31	74.96	75.14	74.71	0.28%	17,889
Aug 13, 2024	74.58	74.94	74.31	74.93	74.50	0.77%	29,377
Aug 12, 2024	74.97	74.97	74.31	74.36	73.93	-0.65%	30,547
Aug 9, 2024	74.87	75.02	74.25	74.84	74.41	0.13%	35,788
Aug 8, 2024	73.98	74.86	73.95	74.75	74.32	1.56%	32,055
Aug 7, 2024	74.69	74.94	73.57	73.60	73.18	-0.37%	52,346
Aug 6, 2024	73.62	74.68	73.57	73.87	73.45	0.72%	57,529
Aug 5, 2024	74.15	74.15	73.10	73.34	72.92	-2.48%	86,504
Aug 2, 2024	75.82	75.94	74.63	75.21	74.78	-1.96%	44,607
Aug 1, 2024	77.79	78.07	76.42	76.72	76.28	-1.23%	100,730
Jul 31, 2024	78.04	78.35	77.53	77.67	77.23	-0.10%	23,863
Jul 30, 2024	77.20	77.91	77.20	77.75	77.30	1.04%	56,311
Jul 29, 2024	77.21	77.21	76.52	76.95	76.51	-0.04%	33,590
Jul 26, 2024	76.38	77.15	76.38	76.98	76.54	1.25%	63,949
Jul 25, 2024	75.74	76.75	75.74	76.03	75.59	0.50%	27,323
Jul 24, 2024	75.93	76.27	75.64	75.65	75.22	-0.34%	23,930
Jul 23, 2024	76.37	76.37	75.88	75.91	75.47	-0.69%	32,247
Jul 22, 2024	76.24	76.46	75.65	76.44	76.00	0.28%	30,497
Jul 19, 2024	76.99	76.99	76.15	76.23	75.79	-0.99%	21,180
Jul 18, 2024	77.22	78.15	76.92	76.99	76.55	-0.50%	23,411
Jul 17, 2024	76.57	77.71	76.57	77.38	76.93	0.69%	48,035
Jul 16, 2024	75.63	76.88	75.63	76.85	76.41	1.72%	44,272
Jul 15, 2024	75.45	75.92	75.34	75.55	75.12	0.52%	15,656
Jul 12, 2024	74.95	75.46	74.79	75.16	74.73	0.64%	17,799
Jul 11, 2024	74.17	74.68	74.07	74.68	74.25	1.67%	63,121
Jul 10, 2024	72.99	73.48	72.89	73.45	73.03	0.74%	49,314
Jul 9, 2024	72.88	73.33	72.69	72.91	72.49	0.07%	26,754
Jul 8, 2024	72.91	73.14	72.69	72.86	72.44	0.14%	37,208
Jul 5, 2024	73.07	73.07	72.52	72.76	72.34	-0.58%	23,211