FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	82.16	83.90	82.16	83.50	83.50	2.24%	26,423
Nov 20, 2025	82.71	83.27	81.64	81.67	81.67	-0.58%	29,457
Nov 19, 2025	82.71	82.71	81.85	82.15	82.14	-0.83%	19,569
Nov 18, 2025	82.71	83.20	82.38	82.84	82.84	0.43%	15,396
Nov 17, 2025	83.55	83.64	82.32	82.48	82.48	-1.41%	24,023
Nov 14, 2025	83.58	84.02	83.36	83.65	83.65	-0.21%	21,993
Nov 13, 2025	84.09	84.57	83.82	83.83	83.83	-0.53%	16,215
Nov 12, 2025	83.86	84.62	83.86	84.28	84.28	0.43%	61,068
Nov 11, 2025	83.31	84.15	83.31	83.92	83.92	0.91%	18,123
Nov 10, 2025	83.43	83.43	82.67	83.17	83.17	0.15%	12,881
Nov 7, 2025	82.22	83.09	82.07	83.04	83.04	0.96%	19,955
Nov 6, 2025	82.58	82.93	82.22	82.26	82.26	-0.41%	38,353
Nov 5, 2025	82.12	82.96	82.12	82.60	82.60	0.52%	19,074
Nov 4, 2025	81.94	82.32	81.94	82.17	82.17	-0.22%	19,449
Nov 3, 2025	82.62	82.62	81.73	82.35	82.35	-0.44%	18,471
Oct 31, 2025	82.25	82.88	82.25	82.71	82.71	0.45%	19,363
Oct 30, 2025	82.48	83.05	82.30	82.34	82.34	-0.32%	22,502
Oct 29, 2025	83.39	83.42	82.43	82.60	82.60	-1.06%	36,967
Oct 28, 2025	84.13	84.13	83.46	83.49	83.49	-0.65%	17,775
Oct 27, 2025	83.96	84.07	83.80	84.04	84.04	0.48%	24,543
Oct 24, 2025	84.01	84.01	83.64	83.64	83.64	0.21%	17,831
Oct 23, 2025	83.48	83.61	83.09	83.47	83.47	0.41%	37,115
Oct 22, 2025	83.42	83.68	82.98	83.12	83.12	-0.41%	13,474
Oct 21, 2025	82.90	83.58	82.90	83.46	83.46	0.79%	20,425
Oct 20, 2025	82.33	82.85	82.33	82.81	82.81	1.03%	17,205
Oct 17, 2025	81.50	81.99	81.50	81.97	81.97	0.67%	14,586
Oct 16, 2025	82.60	82.66	81.23	81.42	81.42	-1.40%	12,111
Oct 15, 2025	83.02	83.08	82.19	82.58	82.58	-0.12%	25,039
Oct 14, 2025	81.13	82.92	81.13	82.68	82.68	1.16%	32,238
Oct 13, 2025	81.66	81.97	81.45	81.73	81.73	0.76%	12,719
Oct 10, 2025	83.15	83.15	81.12	81.12	81.12	-2.17%	22,566
Oct 9, 2025	84.15	84.15	82.87	82.91	82.91	-1.02%	22,388
Oct 8, 2025	84.22	84.22	83.70	83.77	83.77	-0.13%	14,592
Oct 7, 2025	84.43	84.43	83.72	83.88	83.88	-0.57%	38,780
Oct 6, 2025	84.94	84.94	84.25	84.36	84.36	-0.18%	30,502
Oct 3, 2025	83.91	84.85	83.91	84.51	84.51	0.90%	17,982
Oct 2, 2025	83.83	84.09	83.42	83.76	83.76	-0.03%	14,628
Oct 1, 2025	83.25	83.85	83.25	83.78	83.78	0.55%	112,566
Sep 30, 2025	83.00	83.36	82.55	83.33	83.33	0.27%	26,542
Sep 29, 2025	83.43	83.43	82.75	83.10	83.10	0.12%	36,789
Sep 26, 2025	82.34	83.01	82.33	83.00	83.00	1.09%	21,410
Sep 25, 2025	82.49	82.51	81.95	82.11	82.11	-1.37%	65,295
Sep 24, 2025	83.24	83.41	83.12	83.25	82.85	0.34%	37,815
Sep 23, 2025	82.85	83.56	82.85	82.97	82.57	0.35%	23,500
Sep 22, 2025	82.56	82.77	82.27	82.68	82.28	-0.11%	24,548
Sep 19, 2025	83.25	83.25	82.63	82.76	82.37	-0.52%	19,876
Sep 18, 2025	82.95	83.32	82.65	83.20	82.79	0.59%	48,167
Sep 17, 2025	82.70	83.56	82.70	82.71	82.31	0.08%	34,670
Sep 16, 2025	82.87	83.04	82.38	82.64	82.25	-0.03%	22,105
Sep 15, 2025	83.29	83.29	82.59	82.66	82.27	-0.60%	23,556