FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	78.57	78.58	78.01	78.02	78.02	-0.64%	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%	27,900
Oct 28, 2024	78.66	79.25	78.66	79.16	79.16	0.76%	21,515
Oct 25, 2024	79.40	79.44	78.47	78.56	78.56	-0.57%	29,600
Oct 24, 2024	79.13	79.18	78.71	79.01	79.01	0.10%	11,700
Oct 23, 2024	78.97	79.12	78.49	78.93	78.93	-0.21%	19,063
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%	20,000
Oct 17, 2024	80.21	80.40	80.10	80.35	80.35	0.11%	39,500
Oct 16, 2024	79.80	80.32	79.80	80.26	80.26	0.97%	23,801
Oct 15, 2024	79.64	80.28	79.39	79.49	79.49	-0.55%	25,600
Oct 14, 2024	79.48	79.95	79.37	79.93	79.93	0.54%	46,300
Oct 11, 2024	78.84	79.55	78.84	79.50	79.50	1.15%	50,500
Oct 10, 2024	78.78	78.88	78.47	78.60	78.60	-0.28%	97,100
Oct 9, 2024	78.23	78.88	78.23	78.82	78.82	0.66%	35,900
Oct 8, 2024	78.58	78.58	78.00	78.30	78.30	-0.37%	29,400
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%	37,700
Sep 26, 2024	78.09	78.49	78.09	78.35	78.35	0.08%	33,712
Sep 25, 2024	79.19	79.19	78.25	78.29	77.84	-0.92%	22,400
Sep 24, 2024	79.35	79.43	78.94	79.02	78.56	-0.05%	29,800
Sep 23, 2024	78.98	79.10	78.80	79.06	78.60	0.46%	20,043
Sep 20, 2024	78.79	78.82	78.41	78.70	78.25	-0.56%	21,335
Sep 19, 2024	79.30	79.37	79.02	79.14	78.68	0.94%	15,142
Sep 18, 2024	78.46	78.98	78.29	78.40	77.94	-0.10%	16,011
Sep 17, 2024	78.34	78.95	78.30	78.48	78.03	0.23%	41,600
Sep 16, 2024	77.92	78.30	77.84	78.30	77.85	0.95%	25,100
Sep 13, 2024	77.07	77.64	77.07	77.56	77.11	1.13%	21,400
Sep 12, 2024	76.25	76.73	75.89	76.69	76.25	0.62%	27,849
Sep 11, 2024	76.29	76.29	74.98	76.22	75.77	-0.37%	25,100
Sep 10, 2024	77.04	77.04	76.15	76.50	76.06	-0.60%	45,600
Sep 9, 2024	76.84	77.39	76.71	76.96	76.51	0.67%	14,908
Sep 6, 2024	77.27	77.74	76.37	76.45	76.01	-1.13%	36,600
Sep 5, 2024	77.77	77.77	77.03	77.32	76.87	-0.73%	45,433
Sep 4, 2024	78.02	78.39	77.64	77.89	77.43	-0.13%	23,400
Sep 3, 2024	78.33	78.46	77.84	77.99	77.53	-1.04%	124,805
Aug 30, 2024	78.41	78.81	78.04	78.81	78.35	0.81%	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%	21,100
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	0.56%	29,200
Aug 20, 2024	76.87	76.87	76.37	76.37	75.92	-0.64%	24,600
Aug 19, 2024	76.41	76.89	76.41	76.86	76.42	0.75%	24,910
Aug 16, 2024	75.89	76.34	75.89	76.29	75.85	0.39%	40,400
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%	17,900
Aug 13, 2024	74.58	74.94	74.31	74.93	74.50	0.77%	29,400
Aug 12, 2024	74.97	74.97	74.31	74.36	73.93	-0.64%	30,547
Aug 9, 2024	74.87	75.02	74.25	74.84	74.41	0.12%	35,800
Aug 8, 2024	73.98	74.86	73.95	74.75	74.32	1.56%	32,100
Aug 7, 2024	74.69	74.94	73.57	73.60	73.17	-0.37%	52,346
Aug 6, 2024	73.62	74.68	73.57	73.87	73.44	0.72%	57,529
Aug 5, 2024	74.15	74.15	73.10	73.34	72.92	-2.49%	86,504
Aug 2, 2024	75.82	75.94	74.63	75.21	74.77	-1.97%	44,607
Aug 1, 2024	77.79	78.07	76.42	76.72	76.27	-1.22%	100,730
Jul 31, 2024	78.04	78.35	77.53	77.67	77.22	-0.10%	23,900
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	76.50	-0.04%	33,600
Jul 26, 2024	76.38	77.15	76.38	76.98	76.53	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	75.21	-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%	30,500
Jul 19, 2024	76.99	76.99	76.15	76.23	75.78	-0.99%	21,200
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%	44,300
Jul 15, 2024	75.45	75.92	75.33	75.55	75.11	0.52%	15,700
Jul 12, 2024	74.95	75.46	74.79	75.16	74.73	0.64%	17,800
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%	26,800
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	-0.57%	23,211
Jul 3, 2024	73.40	73.60	73.09	73.18	72.76	-0.19%	21,100
Jul 2, 2024	73.22	73.38	73.00	73.32	72.89	0.21%	21,112
Jul 1, 2024	73.89	74.02	73.07	73.17	72.75	-0.58%	57,400
Jun 28, 2024	73.40	73.81	73.28	73.60	73.17	0.59%	53,341
Jun 27, 2024	73.25	73.26	72.92	73.17	72.74	-0.54%	49,709
Jun 26, 2024	73.43	73.57	73.13	73.57	72.82	-0.34%	25,213
Jun 25, 2024	74.43	74.43	73.64	73.82	73.07	-0.90%	21,700
Jun 24, 2024	73.73	74.72	73.73	74.49	73.73	1.15%	116,100
Jun 21, 2024	73.61	73.73	73.38	73.64	72.89	0.01%	90,300
Jun 20, 2024	73.20	73.76	73.20	73.63	72.88	0.55%	37,635
Jun 18, 2024	73.10	73.46	73.10	73.23	72.48	0.05%	40,100
Jun 17, 2024	72.62	73.23	72.45	73.19	72.44	0.66%	22,748
Jun 14, 2024	72.88	72.88	72.36	72.71	71.96	-0.86%	43,500
Jun 13, 2024	73.53	73.53	72.83	73.34	72.59	-0.39%	46,700
Jun 12, 2024	74.39	74.39	73.47	73.63	72.87	0.05%	25,800
Jun 11, 2024	73.85	73.85	73.31	73.59	72.83	-0.66%	23,700