FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	94.87	94.87	94.14	94.20	94.20	-0.99%	19,533
Apr 23, 2026	94.83	95.32	94.49	95.13	95.13	0.35%	38,250
Apr 22, 2026	95.32	95.52	94.69	94.80	94.80	-0.38%	22,516
Apr 21, 2026	95.85	96.27	95.16	95.16	95.16	-0.22%	31,379
Apr 20, 2026	94.97	95.66	94.97	95.37	95.37	0.25%	16,954
Apr 17, 2026	94.15	95.53	94.15	95.13	95.13	1.12%	48,758
Apr 16, 2026	93.56	94.22	93.56	94.08	94.08	0.51%	64,076
Apr 15, 2026	93.84	93.90	93.32	93.60	93.60	-0.13%	36,285
Apr 14, 2026	93.54	93.93	93.33	93.73	93.73	0.04%	49,771
Apr 13, 2026	93.04	93.72	92.68	93.69	93.69	0.62%	51,637
Apr 10, 2026	93.90	93.90	93.03	93.12	93.12	-0.75%	19,607
Apr 9, 2026	93.30	94.07	93.30	93.82	93.82	0.23%	31,873
Apr 8, 2026	92.76	93.64	92.52	93.61	93.61	1.25%	35,981
Apr 7, 2026	92.55	92.74	92.15	92.45	92.45	-0.09%	34,022
Apr 6, 2026	92.03	92.57	92.03	92.53	92.53	0.25%	24,022
Apr 2, 2026	91.87	92.51	91.64	92.30	92.30	0.23%	31,170
Apr 1, 2026	92.07	92.33	91.89	92.08	92.08	-0.29%	126,895
Mar 31, 2026	92.18	92.65	91.49	92.35	92.35	1.02%	65,533
Mar 30, 2026	92.31	92.43	91.17	91.42	91.42	-0.19%	74,762
Mar 27, 2026	92.16	92.37	91.37	91.59	91.59	-0.52%	34,705
Mar 26, 2026	91.70	92.62	91.70	92.07	92.07	-0.31%	31,303
Mar 25, 2026	92.14	92.57	92.05	92.35	91.99	0.45%	125,362
Mar 24, 2026	90.72	92.48	90.72	91.94	91.58	0.81%	27,578
Mar 23, 2026	90.83	91.78	90.83	91.20	90.84	1.11%	45,141
Mar 20, 2026	91.22	91.22	89.99	90.20	89.85	-1.09%	30,316
Mar 19, 2026	90.80	91.56	90.80	91.20	90.84	0.02%	14,581
Mar 18, 2026	92.08	92.08	91.18	91.18	90.82	-1.16%	21,423
Mar 17, 2026	92.04	92.74	92.04	92.25	91.88	0.68%	22,989
Mar 16, 2026	91.90	92.00	91.48	91.63	91.27	0.47%	29,401
Mar 13, 2026	91.53	91.76	91.11	91.20	90.84	0.05%	34,099
Mar 12, 2026	91.55	92.04	91.15	91.15	90.79	-0.74%	108,116
Mar 11, 2026	91.58	92.03	91.43	91.83	91.47	0.16%	18,549
Mar 10, 2026	92.27	92.63	91.64	91.68	91.32	-0.76%	17,254
Mar 9, 2026	92.02	92.41	90.94	92.39	92.02	-0.33%	18,604
Mar 6, 2026	92.82	92.86	91.88	92.69	92.33	-0.76%	23,481
Mar 5, 2026	93.88	94.06	93.05	93.40	93.03	-0.88%	14,984
Mar 4, 2026	94.32	94.34	93.60	94.23	93.86	0.18%	26,286
Mar 3, 2026	94.15	94.42	92.76	94.07	93.70	-1.07%	28,864
Mar 2, 2026	94.88	95.26	94.35	95.08	94.71	0.20%	67,721
Feb 27, 2026	94.49	95.06	94.18	94.90	94.53	0.30%	26,763
Feb 26, 2026	94.30	94.77	94.24	94.61	94.24	0.39%	21,895
Feb 25, 2026	94.78	94.78	93.49	94.25	93.88	-0.31%	30,608
Feb 24, 2026	94.16	94.64	94.04	94.54	94.16	0.37%	24,080
Feb 23, 2026	94.59	95.07	93.89	94.19	93.82	-0.80%	55,279
Feb 20, 2026	94.57	94.98	94.26	94.95	94.58	0.29%	28,771
Feb 19, 2026	94.85	95.23	94.40	94.68	94.30	-0.27%	32,245
Feb 18, 2026	94.85	95.07	94.64	94.94	94.56	0.53%	30,657
Feb 17, 2026	95.05	95.11	93.91	94.43	94.06	-0.39%	78,106
Feb 13, 2026	94.15	95.13	93.89	94.80	94.43	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	93.78	-0.76%	87,369