FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	92.02	92.41	90.94	92.39	92.39	-0.33%	18,604
Mar 6, 2026	92.82	92.86	91.88	92.69	92.69	-0.76%	23,481
Mar 5, 2026	93.88	94.06	93.05	93.40	93.40	-0.88%	14,984
Mar 4, 2026	94.32	94.34	93.60	94.23	94.23	0.18%	26,286
Mar 3, 2026	94.15	94.42	92.76	94.07	94.06	-1.07%	28,864
Mar 2, 2026	94.88	95.26	94.35	95.08	95.08	0.20%	67,721
Feb 27, 2026	94.49	95.06	94.18	94.90	94.90	0.30%	26,763
Feb 26, 2026	94.30	94.77	94.24	94.61	94.61	0.39%	21,895
Feb 25, 2026	94.78	94.78	93.49	94.25	94.25	-0.31%	30,608
Feb 24, 2026	94.16	94.64	94.04	94.54	94.54	0.37%	24,080
Feb 23, 2026	94.59	95.07	93.89	94.19	94.19	-0.80%	55,279
Feb 20, 2026	94.57	94.98	94.26	94.95	94.95	0.29%	28,771
Feb 19, 2026	94.85	95.23	94.40	94.68	94.68	-0.27%	32,245
Feb 18, 2026	94.85	95.07	94.64	94.94	94.94	0.53%	30,657
Feb 17, 2026	95.05	95.11	93.91	94.43	94.43	-0.39%	78,106
Feb 13, 2026	94.15	95.13	93.89	94.80	94.80	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	94.15	-0.76%	87,369
Feb 11, 2026	94.40	94.87	94.34	94.87	94.87	0.89%	38,867
Feb 10, 2026	93.52	94.23	93.52	94.03	94.03	0.57%	18,189
Feb 9, 2026	93.58	93.67	93.45	93.50	93.50	-0.46%	28,634
Feb 6, 2026	93.03	93.95	92.95	93.93	93.93	1.64%	33,683
Feb 5, 2026	92.65	92.93	92.17	92.42	92.42	-0.63%	29,664
Feb 4, 2026	91.76	93.15	91.76	93.00	93.00	1.90%	24,968
Feb 3, 2026	90.23	91.59	90.23	91.26	91.26	0.96%	55,115
Feb 2, 2026	89.91	90.50	89.91	90.39	90.39	0.20%	91,048
Jan 30, 2026	89.88	90.23	89.41	90.21	90.21	0.42%	24,469
Jan 29, 2026	89.90	90.31	89.63	89.84	89.84	0.51%	62,023
Jan 28, 2026	89.51	89.77	89.13	89.38	89.38	-0.15%	35,305
Jan 27, 2026	89.56	89.65	89.31	89.51	89.51	-0.12%	37,006
Jan 26, 2026	89.64	89.81	89.38	89.62	89.62	0.33%	29,392
Jan 23, 2026	89.75	89.75	88.95	89.32	89.32	-0.26%	43,440
Jan 22, 2026	89.65	89.94	89.45	89.55	89.55	0.08%	31,879
Jan 21, 2026	88.53	89.61	88.53	89.48	89.48	1.73%	17,740
Jan 20, 2026	88.18	88.65	87.91	87.96	87.96	-1.06%	21,489
Jan 16, 2026	89.24	89.32	88.81	88.90	88.90	-0.46%	19,635
Jan 15, 2026	89.01	89.54	88.96	89.31	89.30	0.28%	46,710
Jan 14, 2026	88.34	89.23	88.34	89.05	89.05	0.77%	34,205
Jan 13, 2026	88.78	88.92	88.18	88.37	88.37	-0.23%	30,384
Jan 12, 2026	88.79	88.79	88.31	88.58	88.58	-0.30%	25,293
Jan 9, 2026	88.95	89.19	88.68	88.84	88.84	0.24%	39,699
Jan 8, 2026	87.33	88.96	87.33	88.63	88.63	1.50%	78,259
Jan 7, 2026	88.49	88.49	87.23	87.32	87.32	-1.03%	157,116
Jan 6, 2026	87.56	88.33	87.56	88.23	88.23	0.61%	85,137
Jan 5, 2026	87.26	87.84	87.11	87.70	87.70	0.91%	31,809
Jan 2, 2026	86.35	87.19	85.83	86.91	86.91	0.88%	27,620
Dec 31, 2025	86.77	86.77	86.12	86.15	86.15	-0.71%	32,883
Dec 30, 2025	86.90	86.90	86.67	86.77	86.77	0.08%	51,557
Dec 29, 2025	86.68	86.83	86.62	86.70	86.70	-0.11%	15,821
Dec 26, 2025	86.66	86.82	86.51	86.80	86.80	0.02%	32,088
Dec 24, 2025	86.51	86.89	86.47	86.78	86.78	0.38%	9,184