FTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	161.41	161.42	160.94	160.29	-	-1.24%	1,261
Feb 3, 2026	164.46	164.46	160.42	162.30	162.30	-0.66%	9,563
Feb 2, 2026	163.08	163.99	163.02	163.38	163.38	0.69%	8,273
Jan 30, 2026	163.59	164.78	161.68	162.27	162.27	-1.67%	12,540
Jan 29, 2026	165.65	165.65	163.58	165.02	165.02	-0.31%	9,173
Jan 28, 2026	165.86	166.28	164.96	165.53	165.53	-0.16%	16,641
Jan 27, 2026	165.31	166.06	164.36	165.79	165.79	0.53%	15,505
Jan 26, 2026	164.62	165.62	164.56	164.92	164.92	0.23%	31,686
Jan 23, 2026	165.13	165.13	163.89	164.54	164.54	-0.50%	26,651
Jan 22, 2026	166.42	166.42	164.42	165.37	165.37	0.36%	30,320
Jan 21, 2026	163.87	165.51	163.00	164.79	164.79	1.25%	14,168
Jan 20, 2026	162.54	164.79	162.21	162.74	162.74	-1.77%	26,257
Jan 16, 2026	166.32	166.92	165.13	165.68	165.68	-	29,609
Jan 15, 2026	165.95	166.73	165.50	165.67	165.67	0.86%	25,295
Jan 14, 2026	165.01	165.01	163.12	164.26	164.26	-0.88%	9,768
Jan 13, 2026	165.20	165.79	165.13	165.72	165.72	0.23%	11,705
Jan 12, 2026	163.54	165.34	163.54	165.34	165.34	0.74%	13,217
Jan 9, 2026	164.81	165.01	164.06	164.13	164.13	0.64%	29,083
Jan 8, 2026	164.51	164.51	162.61	163.09	163.09	-1.10%	13,309
Jan 7, 2026	165.83	165.83	164.44	164.91	164.90	-0.79%	20,503
Jan 6, 2026	164.31	166.36	163.67	166.21	166.21	1.30%	15,045
Jan 5, 2026	162.91	164.42	162.91	164.07	164.07	1.31%	6,485
Jan 2, 2026	161.16	162.06	160.41	161.94	161.94	1.29%	8,237
Dec 31, 2025	161.60	161.60	159.87	159.88	159.88	-0.99%	7,467
Dec 30, 2025	162.37	162.37	161.40	161.48	161.48	-0.30%	11,459
Dec 29, 2025	161.63	162.51	161.58	161.96	161.96	-0.61%	9,599
Dec 26, 2025	163.21	163.22	162.61	162.95	162.95	-0.21%	21,944
Dec 24, 2025	162.73	163.29	162.73	163.29	163.29	0.28%	2,818
Dec 23, 2025	162.29	162.93	162.11	162.82	162.82	-0.08%	6,993
Dec 22, 2025	162.51	163.35	162.41	162.96	162.96	1.00%	9,090
Dec 19, 2025	159.14	161.63	159.14	161.35	161.35	1.78%	5,447
Dec 18, 2025	159.15	159.41	158.04	158.52	158.52	1.43%	6,816
Dec 17, 2025	160.00	160.00	156.26	156.29	156.29	-1.95%	13,285
Dec 16, 2025	158.68	159.93	158.43	159.40	159.40	0.02%	8,842
Dec 15, 2025	161.13	161.13	159.37	159.37	159.37	-0.46%	10,363
Dec 12, 2025	163.40	163.40	159.31	160.11	160.11	-2.36%	4,618
Dec 11, 2025	161.40	163.97	161.16	163.97	163.94	0.87%	8,687
Dec 10, 2025	160.87	163.12	160.65	162.55	162.52	1.09%	4,343
Dec 9, 2025	160.72	161.78	160.72	160.80	160.77	-0.21%	7,798
Dec 8, 2025	161.18	161.63	160.66	161.14	161.11	0.05%	6,504
Dec 5, 2025	161.53	161.57	160.48	161.06	161.03	-	8,423
Dec 4, 2025	160.21	161.53	159.95	161.07	161.03	0.65%	7,423
Dec 3, 2025	158.66	160.17	158.23	160.02	159.99	0.53%	7,898
Dec 2, 2025	160.49	160.58	158.71	159.18	159.15	0.52%	86,255
Dec 1, 2025	158.07	159.51	158.07	158.36	158.33	-0.95%	7,829
Nov 28, 2025	158.72	159.97	158.72	159.87	159.84	0.99%	1,437
Nov 26, 2025	156.83	158.43	156.83	158.30	158.27	1.16%	5,989
Nov 25, 2025	152.80	156.49	152.80	156.49	156.46	1.22%	13,701
Nov 24, 2025	152.07	154.74	152.07	154.61	154.58	2.20%	11,017
Nov 21, 2025	150.34	152.27	148.54	151.29	151.25	0.79%	8,537