FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	92.31	92.43	91.17	91.43	91.43	-0.18%	74,762
Mar 27, 2026	92.16	92.37	91.37	91.59	91.59	-0.52%	34,705
Mar 26, 2026	91.70	92.62	91.70	92.07	92.07	-0.31%	31,303
Mar 25, 2026	92.14	92.57	92.05	92.35	91.99	0.45%	125,362
Mar 24, 2026	90.72	92.48	90.72	91.94	91.58	0.81%	27,578
Mar 23, 2026	90.83	91.78	90.83	91.20	90.84	1.11%	45,141
Mar 20, 2026	91.22	91.22	89.99	90.20	89.85	-1.09%	30,316
Mar 19, 2026	90.80	91.56	90.80	91.20	90.84	0.02%	14,581
Mar 18, 2026	92.08	92.08	91.18	91.18	90.82	-1.16%	21,423
Mar 17, 2026	92.04	92.74	92.04	92.25	91.88	0.68%	22,989
Mar 16, 2026	91.90	92.00	91.48	91.63	91.27	0.47%	29,401
Mar 13, 2026	91.53	91.76	91.11	91.20	90.84	0.05%	34,099
Mar 12, 2026	91.55	92.04	91.15	91.15	90.79	-0.74%	108,116
Mar 11, 2026	91.58	92.03	91.43	91.83	91.47	0.16%	18,549
Mar 10, 2026	92.27	92.63	91.64	91.68	91.32	-0.76%	17,254
Mar 9, 2026	92.02	92.41	90.94	92.39	92.02	-0.33%	18,604
Mar 6, 2026	92.82	92.86	91.88	92.69	92.33	-0.76%	23,481
Mar 5, 2026	93.88	94.06	93.05	93.40	93.03	-0.88%	14,984
Mar 4, 2026	94.32	94.34	93.60	94.23	93.86	0.18%	26,286
Mar 3, 2026	94.15	94.42	92.76	94.07	93.70	-1.07%	28,864
Mar 2, 2026	94.88	95.26	94.35	95.08	94.71	0.20%	67,721
Feb 27, 2026	94.49	95.06	94.18	94.90	94.53	0.30%	26,763
Feb 26, 2026	94.30	94.77	94.24	94.61	94.24	0.39%	21,895
Feb 25, 2026	94.78	94.78	93.49	94.25	93.88	-0.31%	30,608
Feb 24, 2026	94.16	94.64	94.04	94.54	94.16	0.37%	24,080
Feb 23, 2026	94.59	95.07	93.89	94.19	93.82	-0.80%	55,279
Feb 20, 2026	94.57	94.98	94.26	94.95	94.58	0.29%	28,771
Feb 19, 2026	94.85	95.23	94.40	94.68	94.30	-0.27%	32,245
Feb 18, 2026	94.85	95.07	94.64	94.94	94.56	0.53%	30,657
Feb 17, 2026	95.05	95.11	93.91	94.43	94.06	-0.39%	78,106
Feb 13, 2026	94.15	95.13	93.89	94.80	94.43	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	93.78	-0.76%	87,369
Feb 11, 2026	94.40	94.87	94.34	94.87	94.50	0.89%	38,867
Feb 10, 2026	93.52	94.23	93.52	94.03	93.66	0.57%	18,189
Feb 9, 2026	93.58	93.67	93.45	93.50	93.13	-0.46%	28,634
Feb 6, 2026	93.03	93.95	92.95	93.93	93.56	1.64%	33,683
Feb 5, 2026	92.65	92.93	92.17	92.42	92.05	-0.63%	29,664
Feb 4, 2026	91.76	93.15	91.76	93.00	92.63	1.90%	24,968
Feb 3, 2026	90.23	91.59	90.23	91.26	90.91	0.96%	55,115
Feb 2, 2026	89.91	90.50	89.91	90.39	90.04	0.20%	91,048
Jan 30, 2026	89.88	90.23	89.41	90.21	89.86	0.42%	24,469
Jan 29, 2026	89.90	90.31	89.63	89.84	89.48	0.51%	62,023
Jan 28, 2026	89.51	89.77	89.13	89.38	89.03	-0.15%	35,305
Jan 27, 2026	89.56	89.65	89.31	89.51	89.16	-0.12%	37,006
Jan 26, 2026	89.64	89.81	89.38	89.62	89.27	0.33%	29,392
Jan 23, 2026	89.75	89.75	88.95	89.32	88.97	-0.26%	43,440
Jan 22, 2026	89.65	89.94	89.45	89.55	89.20	0.08%	31,879
Jan 21, 2026	88.53	89.61	88.53	89.48	89.13	1.73%	17,740
Jan 20, 2026	88.18	88.65	87.91	87.96	87.61	-1.06%	21,489
Jan 16, 2026	89.24	89.32	88.81	88.90	88.55	-0.46%	19,635