FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	102.12	102.24	101.38	101.77	101.77	-0.01%	29,671
Aug 5, 2026	102.63	102.63	101.33	101.79	101.79	-0.52%	47,083
Aug 4, 2026	101.08	102.38	100.58	102.32	102.32	0.66%	55,351
Aug 3, 2026	101.48	101.84	101.26	101.65	101.65	0.59%	59,493
Jul 31, 2026	101.15	101.16	100.52	101.06	101.06	-0.29%	17,806
Jul 30, 2026	101.83	101.83	100.22	101.35	101.35	-1.03%	36,234
Jul 29, 2026	102.85	103.06	102.29	102.40	102.40	-0.25%	28,534
Jul 28, 2026	101.68	102.94	101.68	102.66	102.66	1.72%	58,877
Jul 27, 2026	100.76	101.25	100.76	100.92	100.92	0.54%	24,768
Jul 24, 2026	99.13	100.52	99.13	100.37	100.37	1.54%	32,679
Jul 23, 2026	99.29	99.30	98.69	98.85	98.85	-0.49%	23,269
Jul 22, 2026	99.41	99.81	99.13	99.35	99.35	0.53%	29,008
Jul 21, 2026	98.90	98.95	98.62	98.82	98.82	-0.18%	34,982
Jul 20, 2026	99.57	99.57	98.94	99.00	99.00	-0.44%	17,947
Jul 17, 2026	100.15	101.15	99.30	99.44	99.44	-0.39%	19,247
Jul 16, 2026	98.60	99.89	98.60	99.82	99.82	1.72%	16,684
Jul 15, 2026	98.40	98.78	98.02	98.13	98.13	-0.04%	15,411
Jul 14, 2026	98.87	98.87	98.11	98.18	98.17	-0.65%	30,537
Jul 13, 2026	98.52	99.11	98.52	98.81	98.81	0.75%	89,860
Jul 10, 2026	97.98	98.32	97.76	98.08	98.08	0.58%	17,230
Jul 9, 2026	97.40	97.85	97.20	97.52	97.52	0.15%	38,702
Jul 8, 2026	98.43	98.43	97.31	97.37	97.37	-1.28%	32,228
Jul 7, 2026	98.64	99.32	98.63	98.63	98.63	0.58%	56,260
Jul 6, 2026	98.40	98.40	97.68	98.06	98.06	-0.34%	25,682
Jul 2, 2026	97.81	98.48	97.71	98.40	98.40	1.18%	51,681
Jul 1, 2026	96.74	97.83	96.74	97.25	97.25	0.47%	36,401
Jun 30, 2026	97.47	97.47	96.80	96.80	96.80	-0.76%	33,088
Jun 29, 2026	98.09	98.09	97.32	97.54	97.54	-0.37%	194,048
Jun 26, 2026	97.29	97.90	97.29	97.90	97.90	0.91%	15,851
Jun 25, 2026	96.70	97.90	96.70	97.02	97.02	0.50%	17,765
Jun 24, 2026	96.42	97.13	96.42	96.88	96.54	0.72%	22,632
Jun 23, 2026	95.34	96.24	95.34	96.18	95.84	0.75%	29,123
Jun 22, 2026	95.04	95.85	95.04	95.46	95.13	0.49%	21,893
Jun 18, 2026	95.21	95.65	94.91	95.00	94.67	-0.14%	40,117
Jun 17, 2026	96.70	96.88	95.10	95.14	94.80	-1.88%	14,423
Jun 16, 2026	96.88	97.33	96.86	96.96	96.62	0.17%	15,185
Jun 15, 2026	97.42	97.64	96.77	96.79	96.45	-0.65%	20,755
Jun 12, 2026	96.70	97.58	96.67	97.42	97.08	0.83%	18,246
Jun 11, 2026	96.02	96.87	95.80	96.62	96.28	1.00%	13,924
Jun 10, 2026	96.59	96.65	95.60	95.66	95.33	-0.91%	22,723
Jun 9, 2026	96.16	96.60	95.74	96.54	96.20	0.91%	22,362
Jun 8, 2026	96.15	96.26	95.64	95.67	95.34	-0.53%	15,393
Jun 5, 2026	96.09	96.54	96.03	96.18	95.84	-0.06%	16,593
Jun 4, 2026	95.84	96.58	95.84	96.24	95.90	1.06%	27,842
Jun 3, 2026	95.55	95.60	95.13	95.23	94.90	-0.68%	11,235
Jun 2, 2026	95.59	96.05	95.51	95.88	95.55	0.53%	19,176
Jun 1, 2026	95.16	95.53	95.16	95.38	95.04	0.03%	12,894
May 29, 2026	95.29	95.64	95.29	95.35	95.02	0.19%	14,300
May 28, 2026	95.21	95.31	94.75	95.17	94.84	0.06%	14,897
May 27, 2026	94.84	95.65	94.84	95.11	94.78	0.28%	32,209