FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	103.51	103.51	103.24	103.34	-	-0.65%	3,229
Aug 26, 2026	103.83	104.18	103.49	104.01	104.01	0.11%	21,884
Aug 25, 2026	103.95	104.02	103.49	103.90	103.89	-0.31%	23,445
Aug 24, 2026	103.83	104.43	103.83	104.22	104.22	0.44%	23,911
Aug 21, 2026	103.54	104.10	103.54	103.77	103.77	0.36%	11,014
Aug 20, 2026	103.82	104.18	103.37	103.39	103.39	-0.59%	23,888
Aug 19, 2026	103.69	104.95	103.69	104.00	104.00	0.49%	19,085
Aug 18, 2026	103.91	104.19	103.41	103.49	103.49	0.33%	18,285
Aug 17, 2026	104.03	104.03	103.14	103.15	103.15	-0.98%	13,854
Aug 14, 2026	103.95	104.25	103.95	104.18	104.18	0.27%	17,306
Aug 13, 2026	103.35	103.90	103.32	103.90	103.90	1.06%	18,660
Aug 12, 2026	102.45	102.91	102.34	102.81	102.81	-	14,895
Aug 11, 2026	102.54	102.95	102.22	102.81	102.81	0.34%	17,789
Aug 10, 2026	102.22	102.50	101.96	102.46	102.46	0.29%	13,673
Aug 7, 2026	101.57	102.33	101.27	102.17	102.17	0.39%	20,103
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