FTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	179.35	179.35	177.64	178.51	178.51	-1.28%	7,973
Aug 21, 2026	180.94	181.04	179.62	180.82	180.82	0.68%	6,802
Aug 20, 2026	181.14	181.14	179.38	179.61	179.61	-1.02%	8,054
Aug 19, 2026	184.66	184.66	180.58	181.46	181.46	-0.78%	10,208
Aug 18, 2026	185.84	185.84	182.46	182.89	182.89	-2.58%	9,998
Aug 17, 2026	187.74	188.60	187.59	187.74	187.73	0.26%	8,947
Aug 14, 2026	186.77	187.48	186.66	187.24	187.24	0.29%	7,288
Aug 13, 2026	187.16	187.76	186.60	186.71	186.71	0.16%	5,459
Aug 12, 2026	187.09	187.28	186.35	186.41	186.41	1.09%	11,676
Aug 11, 2026	184.46	184.68	183.84	184.40	184.40	0.53%	8,601
Aug 10, 2026	184.71	184.71	183.43	183.43	183.43	-0.27%	3,265
Aug 7, 2026	184.58	184.58	183.83	183.93	183.93	1.26%	17,260
Aug 6, 2026	182.19	184.15	181.64	181.64	181.64	-1.05%	28,502
Aug 5, 2026	186.15	186.33	183.57	183.57	183.56	-0.18%	12,463
Aug 4, 2026	182.16	184.44	181.43	183.90	183.90	2.74%	9,975
Aug 3, 2026	175.97	179.34	175.97	178.99	178.99	1.65%	7,289
Jul 31, 2026	177.43	177.43	175.28	176.08	176.08	0.47%	3,863
Jul 30, 2026	172.67	175.25	172.67	175.25	175.25	3.04%	11,940
Jul 29, 2026	173.89	174.13	167.96	170.08	170.08	-2.61%	6,688
Jul 28, 2026	172.46	175.00	171.96	174.64	174.64	-1.19%	29,670
Jul 27, 2026	178.85	178.85	175.00	176.75	176.75	-	5,633
Jul 24, 2026	177.79	178.83	176.65	176.75	176.75	-1.19%	8,488
Jul 23, 2026	177.44	180.14	177.44	178.88	178.88	-0.10%	9,096
Jul 22, 2026	177.56	179.94	177.56	179.05	179.05	-0.06%	80,975
Jul 21, 2026	177.65	179.65	177.65	179.16	179.16	2.20%	37,732
Jul 20, 2026	177.04	178.11	175.29	175.29	175.29	-0.53%	8,280
Jul 17, 2026	175.08	177.13	173.69	176.22	176.22	-0.62%	7,222
Jul 16, 2026	178.48	179.44	176.26	177.33	177.33	-1.95%	10,069
Jul 15, 2026	183.18	183.18	178.59	180.85	180.85	-1.09%	10,203
Jul 14, 2026	182.21	184.18	182.08	182.84	182.84	1.09%	11,734
Jul 13, 2026	182.51	182.78	180.33	180.88	180.88	-1.89%	10,545
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