FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	79.50	79.50	78.58	78.62	78.62	-1.07%	33,309
Jan 30, 2025	79.25	79.74	79.05	79.47	79.47	0.38%	30,099
Jan 29, 2025	79.24	79.67	78.99	79.17	79.17	-0.25%	16,040
Jan 28, 2025	80.12	80.12	79.10	79.37	79.37	-1.21%	66,828
Jan 27, 2025	79.29	80.34	79.29	80.34	80.34	1.19%	43,954
Jan 24, 2025	79.52	79.65	79.30	79.39	79.39	-0.13%	31,107
Jan 23, 2025	79.47	79.65	79.19	79.50	79.50	0.30%	34,354
Jan 22, 2025	80.07	80.07	79.26	79.26	79.26	-0.96%	49,698
Jan 21, 2025	79.67	80.17	79.67	80.03	80.03	0.85%	78,146
Jan 17, 2025	79.41	79.60	79.18	79.36	79.36	0.35%	27,030
Jan 16, 2025	78.32	79.08	78.25	79.08	79.08	0.73%	31,824
Jan 15, 2025	79.03	79.03	78.32	78.51	78.51	0.91%	40,537
Jan 14, 2025	77.30	77.80	77.16	77.80	77.80	1.02%	102,844
Jan 13, 2025	75.85	77.03	75.85	77.01	77.01	1.53%	31,874
Jan 10, 2025	76.61	76.68	75.80	75.85	75.85	-1.25%	59,653
Jan 8, 2025	76.62	76.81	76.13	76.81	76.81	0.09%	45,468
Jan 7, 2025	77.02	77.47	76.50	76.74	76.74	-0.07%	80,801
Jan 6, 2025	77.25	77.70	76.66	76.79	76.79	-	38,233
Jan 3, 2025	76.60	76.86	76.04	76.79	76.79	0.59%	93,972
Jan 2, 2025	76.84	77.12	75.99	76.34	76.34	-0.16%	143,219
Dec 31, 2024	76.49	76.78	76.13	76.46	76.46	0.28%	94,024
Dec 30, 2024	76.26	76.47	75.59	76.25	76.25	-0.73%	485,649
Dec 27, 2024	76.71	77.33	76.41	76.81	76.81	-0.36%	17,247
Dec 26, 2024	76.84	77.23	76.70	77.09	77.09	0.26%	17,863
Dec 24, 2024	76.34	76.90	76.28	76.89	76.89	0.68%	11,150
Dec 23, 2024	76.01	76.37	75.64	76.37	76.37	0.33%	19,801
Dec 20, 2024	74.99	76.53	74.99	76.12	76.12	1.21%	42,069
Dec 19, 2024	75.77	76.18	75.13	75.21	75.21	-0.23%	33,389
Dec 18, 2024	77.55	77.68	75.32	75.39	75.39	-2.66%	26,536
Dec 17, 2024	77.68	77.79	77.29	77.44	77.44	-0.80%	107,819
Dec 16, 2024	78.61	78.74	77.97	78.07	78.07	-0.75%	33,539
Dec 13, 2024	78.77	79.01	78.59	78.66	78.66	-1.09%	23,324
Dec 12, 2024	80.12	80.12	79.53	79.53	79.07	-0.50%	29,681
Dec 11, 2024	80.42	80.42	79.81	79.93	79.47	-0.17%	21,994
Dec 10, 2024	80.74	80.74	79.74	80.07	79.61	-0.73%	22,861
Dec 9, 2024	81.28	81.44	80.66	80.66	80.20	-0.52%	28,027
Dec 6, 2024	81.76	81.76	80.99	81.08	80.62	-0.54%	19,516
Dec 5, 2024	81.79	82.04	81.53	81.53	81.06	-0.18%	20,148
Dec 4, 2024	82.22	82.22	81.43	81.67	81.20	-0.81%	24,763
Dec 3, 2024	82.94	83.17	82.31	82.34	81.86	-0.62%	14,065
Dec 2, 2024	82.86	82.98	82.57	82.85	82.37	-0.77%	31,039
Nov 29, 2024	83.50	83.62	83.27	83.49	83.01	0.36%	10,845
Nov 27, 2024	83.35	83.48	83.13	83.19	82.71	0.12%	25,351
Nov 26, 2024	83.42	83.42	82.77	83.09	82.61	-0.49%	45,261
Nov 25, 2024	83.38	83.93	83.38	83.49	83.01	0.94%	95,853
Nov 22, 2024	82.01	82.87	82.01	82.72	82.25	0.91%	29,265
Nov 21, 2024	81.22	82.22	81.18	81.97	81.50	1.17%	57,464
Nov 20, 2024	80.85	81.03	80.59	81.02	80.56	0.35%	25,022
Nov 19, 2024	80.70	80.93	80.42	80.74	80.28	-0.68%	23,539
Nov 18, 2024	80.96	81.42	80.96	81.29	80.82	0.54%	26,857
Nov 15, 2024	81.19	81.29	80.65	80.85	80.39	-0.11%	40,867
Nov 14, 2024	81.58	81.58	80.90	80.94	80.48	-0.47%	50,739
Nov 13, 2024	81.36	81.59	81.19	81.33	80.86	0.20%	278,757
Nov 12, 2024	81.59	81.72	81.00	81.16	80.70	-0.76%	48,005
Nov 11, 2024	81.35	82.05	81.35	81.78	81.31	0.80%	33,608
Nov 8, 2024	80.77	81.20	80.71	81.13	80.67	0.31%	37,268
Nov 7, 2024	81.27	81.27	80.72	80.88	80.42	-0.62%	19,102
Nov 6, 2024	80.58	81.54	80.56	81.39	80.92	3.71%	38,424
Nov 5, 2024	77.63	78.48	77.62	78.48	78.03	0.94%	45,014
Nov 4, 2024	77.80	78.24	77.61	77.75	77.30	0.07%	18,788
Nov 1, 2024	78.37	78.54	77.69	77.69	77.25	-0.36%	27,407
Oct 31, 2024	78.57	78.58	77.89	77.98	77.53	-0.69%	18,386
Oct 30, 2024	78.30	78.88	78.30	78.52	78.07	0.14%	21,648
Oct 29, 2024	78.56	78.70	78.29	78.41	77.96	-0.95%	27,878
Oct 28, 2024	78.66	79.25	78.66	79.16	78.71	0.77%	21,515
Oct 25, 2024	79.40	79.44	78.47	78.56	78.11	-0.57%	29,565
Oct 24, 2024	79.13	79.18	78.71	79.01	78.56	0.10%	11,675
Oct 23, 2024	78.97	79.12	78.49	78.93	78.48	-0.21%	18,825
Oct 22, 2024	79.14	79.14	78.71	79.10	78.65	-0.33%	18,423
Oct 21, 2024	80.37	80.37	79.33	79.36	78.91	-1.27%	16,927
Oct 18, 2024	80.30	80.46	79.91	80.38	79.92	0.04%	19,962
Oct 17, 2024	80.21	80.40	80.10	80.35	79.89	0.12%	39,458
Oct 16, 2024	79.80	80.32	79.80	80.26	79.80	0.96%	23,801
Oct 15, 2024	79.64	80.28	79.39	79.49	79.03	-0.55%	25,564
Oct 14, 2024	79.48	79.95	79.37	79.93	79.47	0.54%	46,271
Oct 11, 2024	78.84	79.55	78.84	79.50	79.04	1.15%	50,455
Oct 10, 2024	78.78	78.88	78.47	78.60	78.15	-0.28%	97,094
Oct 9, 2024	78.23	78.88	78.23	78.82	78.37	0.66%	35,867
Oct 8, 2024	78.58	78.58	78.00	78.30	77.85	-0.37%	29,385
Oct 7, 2024	79.00	79.00	78.25	78.59	78.14	-0.72%	36,032
Oct 4, 2024	79.09	79.26	78.68	79.16	78.71	0.66%	54,064
Oct 3, 2024	78.53	78.64	78.18	78.64	78.19	-0.23%	45,345
Oct 2, 2024	78.84	79.19	78.55	78.82	78.37	-0.29%	67,220
Oct 1, 2024	78.90	79.18	78.51	79.05	78.60	-0.10%	108,535
Sep 30, 2024	78.93	79.13	78.43	79.13	78.68	0.28%	33,437
Sep 27, 2024	78.76	79.36	78.60	78.91	78.46	0.71%	37,677
Sep 26, 2024	78.09	78.49	78.09	78.35	77.90	0.07%	33,712
Sep 25, 2024	79.19	79.19	78.25	78.29	77.40	-0.92%	22,376
Sep 24, 2024	79.35	79.43	78.95	79.02	78.11	-0.06%	29,778
Sep 23, 2024	78.98	79.10	78.80	79.06	78.16	0.45%	20,043
Sep 20, 2024	78.79	78.82	78.41	78.70	77.80	-0.55%	21,335
Sep 19, 2024	79.30	79.37	79.02	79.14	78.23	0.95%	15,142
Sep 18, 2024	78.46	78.98	78.29	78.40	77.50	-0.11%	16,011
Sep 17, 2024	78.34	78.95	78.30	78.48	77.58	0.23%	41,576
Sep 16, 2024	77.92	78.30	77.84	78.30	77.40	0.96%	25,063
Sep 13, 2024	77.07	77.64	77.07	77.56	76.67	1.12%	21,361
Sep 12, 2024	76.25	76.73	75.89	76.69	75.82	0.63%	27,849
Sep 11, 2024	76.29	76.29	74.98	76.22	75.34	-0.38%	25,098
Sep 10, 2024	77.04	77.04	76.15	76.50	75.63	-0.59%	45,579
Sep 9, 2024	76.84	77.39	76.71	76.96	76.08	0.67%	14,908