FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	100.83	100.90	100.60	100.71	-	-0.41%	9,255
Sep 15, 2026	101.36	101.53	101.04	101.12	101.12	-0.34%	66,055
Sep 14, 2026	101.63	101.86	101.35	101.46	101.46	0.26%	15,552
Sep 11, 2026	101.08	101.22	100.82	101.20	101.20	0.72%	16,302
Sep 10, 2026	100.89	100.89	100.47	100.47	100.47	-0.43%	16,144
Sep 9, 2026	101.70	101.70	100.85	100.91	100.91	-0.97%	24,523
Sep 8, 2026	102.56	102.56	101.86	101.90	101.90	-1.11%	18,634
Sep 4, 2026	102.93	103.39	102.87	103.04	103.04	-0.54%	19,212
Sep 3, 2026	103.46	103.83	103.10	103.61	103.61	0.47%	19,565
Sep 2, 2026	102.52	103.44	102.52	103.12	103.12	0.76%	13,096
Sep 1, 2026	102.48	102.88	102.15	102.34	102.34	-0.23%	68,786
Aug 31, 2026	102.79	102.79	102.48	102.57	102.57	-0.77%	22,805
Aug 28, 2026	103.49	103.65	103.11	103.37	103.37	0.09%	16,391
Aug 27, 2026	103.51	103.57	103.24	103.28	103.28	-0.70%	12,718
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