FTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	184.81	184.90	183.83	184.37	184.36	-0.30%	18,973
Jul 9, 2026	185.30	188.49	184.68	184.91	184.91	1.65%	14,077
Jul 8, 2026	179.63	182.05	179.34	181.91	181.91	0.14%	9,843
Jul 7, 2026	184.63	184.63	179.32	181.66	181.66	-2.56%	10,796
Jul 6, 2026	185.38	187.87	185.38	186.45	186.45	1.43%	12,487
Jul 2, 2026	189.46	190.44	181.75	183.81	183.81	-2.54%	11,542
Jul 1, 2026	190.25	191.30	187.61	188.59	188.59	-2.67%	112,906
Jun 30, 2026	190.75	193.98	190.75	193.77	193.77	2.02%	13,717
Jun 29, 2026	188.16	190.62	185.25	189.94	189.94	1.74%	12,469
Jun 26, 2026	189.11	189.11	186.36	186.68	186.68	-2.39%	6,988
Jun 25, 2026	190.99	192.27	189.53	191.26	191.26	1.83%	33,131
Jun 24, 2026	187.61	189.50	186.11	187.86	187.82	-0.14%	6,312
Jun 23, 2026	188.59	189.69	187.85	188.12	188.08	-3.10%	18,271
Jun 22, 2026	193.14	194.18	192.51	194.14	194.10	1.00%	9,037
Jun 18, 2026	191.24	193.02	191.15	192.22	192.18	1.95%	11,369
Jun 17, 2026	189.45	191.80	188.03	188.54	188.50	-0.12%	7,105
Jun 16, 2026	190.83	192.54	188.77	188.77	188.72	-0.99%	11,009
Jun 15, 2026	191.00	191.30	190.01	190.66	190.62	2.79%	29,101
Jun 12, 2026	183.99	186.52	183.99	185.48	185.44	0.81%	7,261
Jun 11, 2026	177.29	183.99	177.29	183.99	183.95	4.74%	7,590
Jun 10, 2026	178.59	181.61	175.66	175.66	175.62	-2.59%	9,954
Jun 9, 2026	182.53	182.53	174.44	180.32	180.28	-0.22%	10,586
Jun 8, 2026	181.42	182.08	180.39	180.72	180.68	0.85%	7,628
Jun 5, 2026	183.24	183.84	178.11	179.19	179.15	-4.40%	10,549
Jun 4, 2026	185.53	188.47	184.32	187.44	187.40	0.03%	11,991
Jun 3, 2026	186.69	188.40	186.69	187.38	187.33	-0.03%	19,670
Jun 2, 2026	184.20	187.44	184.20	187.44	187.40	1.99%	26,288
Jun 1, 2026	182.24	184.37	182.24	183.79	183.75	-0.24%	11,923
May 29, 2026	184.34	184.58	182.76	184.24	184.20	0.28%	14,118
May 28, 2026	182.11	184.32	181.92	183.73	183.69	0.43%	7,046
May 27, 2026	184.08	184.08	182.13	182.94	182.90	-0.36%	14,570
May 26, 2026	182.28	183.87	182.28	183.61	183.56	2.34%	8,700
May 22, 2026	178.57	179.86	178.46	179.40	179.36	1.11%	9,061
May 21, 2026	174.23	177.77	174.23	177.44	177.40	1.18%	9,715
May 20, 2026	173.59	175.95	173.59	175.38	175.34	2.17%	13,641
May 19, 2026	170.49	173.10	170.39	171.65	171.61	-0.75%	8,405
May 18, 2026	176.26	176.26	171.67	172.94	172.90	-1.69%	7,239
May 15, 2026	176.13	176.83	175.92	175.92	175.88	-2.35%	4,209
May 14, 2026	179.33	180.69	179.19	180.14	180.10	0.46%	7,540
May 13, 2026	177.73	179.96	177.22	179.33	179.29	0.80%	10,295
May 12, 2026	177.41	177.90	174.00	177.90	177.86	-0.79%	17,335
May 11, 2026	176.63	181.29	176.63	179.32	179.28	1.65%	10,360
May 8, 2026	175.93	177.86	175.33	176.42	176.38	1.30%	10,004
May 7, 2026	178.29	178.29	173.26	174.16	174.12	-2.36%	8,290
May 6, 2026	177.08	178.47	175.63	178.36	178.32	2.60%	18,946
May 5, 2026	173.30	174.66	172.95	173.85	173.81	1.33%	8,973
May 4, 2026	172.24	172.73	170.72	171.57	171.53	-0.09%	28,600
May 1, 2026	171.50	172.53	171.15	171.73	171.69	0.18%	24,540
Apr 30, 2026	167.98	171.43	167.98	171.43	171.39	2.78%	38,242
Apr 29, 2026	167.41	167.41	166.13	166.79	166.75	-0.06%	9,151