FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	82.70	83.56	82.70	82.71	82.71	0.08%	34,670
Sep 16, 2025	82.87	83.04	82.38	82.64	82.64	-0.03%	22,105
Sep 15, 2025	83.29	83.29	82.59	82.66	82.66	-0.60%	23,556
Sep 12, 2025	83.63	83.74	83.14	83.16	83.16	-0.73%	11,644
Sep 11, 2025	82.58	83.78	82.58	83.78	83.78	1.45%	25,251
Sep 10, 2025	82.59	82.85	82.05	82.58	82.58	-0.01%	18,124
Sep 9, 2025	82.75	82.88	82.54	82.58	82.58	-0.43%	47,763
Sep 8, 2025	83.26	83.26	82.30	82.94	82.94	-0.24%	19,164
Sep 5, 2025	83.31	83.80	82.80	83.14	83.14	0.05%	20,765
Sep 4, 2025	82.64	83.10	82.47	83.10	83.10	0.86%	13,987
Sep 3, 2025	82.66	82.93	82.13	82.39	82.39	-0.50%	21,199
Sep 2, 2025	82.75	82.92	82.38	82.80	82.80	-0.51%	24,504
Aug 29, 2025	82.95	83.40	82.95	83.23	83.23	0.27%	52,242
Aug 28, 2025	83.40	83.40	82.54	83.01	83.01	-0.32%	17,366
Aug 27, 2025	82.71	83.31	82.71	83.27	83.27	0.49%	27,582
Aug 26, 2025	82.67	82.91	82.57	82.87	82.87	-0.06%	25,599
Aug 25, 2025	83.35	83.35	82.87	82.92	82.92	-0.58%	23,755
Aug 22, 2025	81.93	83.62	81.93	83.40	83.40	2.33%	33,897
Aug 21, 2025	81.46	81.70	81.21	81.50	81.50	-0.17%	23,559
Aug 20, 2025	81.64	81.95	81.51	81.63	81.63	-0.09%	23,913
Aug 19, 2025	81.24	82.12	81.24	81.71	81.71	0.70%	17,955
Aug 18, 2025	81.38	81.40	81.08	81.14	81.14	-0.16%	34,422
Aug 15, 2025	81.57	81.70	81.23	81.27	81.27	-0.14%	38,739
Aug 14, 2025	81.10	81.40	80.85	81.39	81.39	-0.38%	19,320
Aug 13, 2025	80.69	81.72	80.69	81.70	81.70	1.74%	18,511
Aug 12, 2025	79.42	80.32	79.42	80.30	80.30	1.44%	19,927
Aug 11, 2025	79.67	79.99	79.01	79.16	79.16	-0.37%	47,025
Aug 8, 2025	79.28	79.71	79.28	79.45	79.45	0.57%	31,745
Aug 7, 2025	79.66	79.67	78.76	79.00	79.00	-0.03%	40,658
Aug 6, 2025	79.52	79.52	78.98	79.02	79.02	-0.30%	32,890
Aug 5, 2025	79.07	79.36	78.71	79.26	79.26	0.41%	17,736
Aug 4, 2025	78.41	78.94	78.39	78.93	78.93	1.03%	31,958
Aug 1, 2025	78.77	78.77	77.66	78.13	78.13	-1.07%	40,447
Jul 31, 2025	79.32	79.80	78.94	78.98	78.98	-0.88%	34,014
Jul 30, 2025	80.24	80.51	79.33	79.68	79.68	-0.95%	12,017
Jul 29, 2025	80.66	80.67	80.27	80.45	80.45	-0.22%	32,767
Jul 28, 2025	81.22	81.22	80.55	80.63	80.63	-0.72%	29,271
Jul 25, 2025	81.00	81.22	80.57	81.22	81.22	0.48%	22,563
Jul 24, 2025	81.28	81.42	80.71	80.83	80.83	-0.79%	133,730
Jul 23, 2025	81.27	81.49	81.04	81.47	81.47	0.86%	14,469
Jul 22, 2025	79.38	80.78	79.38	80.78	80.78	2.08%	16,998
Jul 21, 2025	79.47	79.72	79.13	79.13	79.13	-0.30%	19,786
Jul 18, 2025	79.94	79.94	79.18	79.37	79.37	-0.31%	38,771
Jul 17, 2025	78.95	79.68	78.95	79.62	79.62	0.69%	31,913
Jul 16, 2025	79.15	79.23	78.26	79.07	79.07	0.35%	21,305
Jul 15, 2025	80.33	80.46	78.80	78.80	78.80	-1.99%	23,925
Jul 14, 2025	80.47	80.48	79.87	80.40	80.40	-0.17%	47,833
Jul 11, 2025	80.76	80.76	80.26	80.54	80.54	-0.63%	39,976
Jul 10, 2025	80.42	81.45	80.34	81.05	81.05	0.71%	31,963
Jul 9, 2025	80.39	80.48	79.96	80.48	80.48	0.27%	49,742