FTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	184.34	184.58	182.76	182.96	182.96	-0.42%	14,118
May 28, 2026	182.11	184.32	181.92	183.73	183.73	0.43%	7,046
May 27, 2026	184.08	184.08	182.13	182.94	182.94	-0.36%	14,570
May 26, 2026	182.28	183.87	182.28	183.61	183.60	2.34%	8,700
May 22, 2026	178.57	179.86	178.46	179.40	179.40	1.11%	9,061
May 21, 2026	174.23	177.77	174.23	177.44	177.44	1.18%	9,715
May 20, 2026	173.59	175.95	173.59	175.38	175.38	2.17%	13,641
May 19, 2026	170.49	173.10	170.39	171.65	171.65	-0.75%	8,405
May 18, 2026	176.26	176.26	171.67	172.94	172.94	-1.69%	7,239
May 15, 2026	176.13	176.83	175.92	175.92	175.92	-2.35%	4,209
May 14, 2026	179.33	180.69	179.19	180.14	180.14	0.46%	7,540
May 13, 2026	177.73	179.96	177.22	179.33	179.33	0.80%	10,295
May 12, 2026	177.41	177.90	174.00	177.90	177.90	-0.79%	17,335
May 11, 2026	176.63	181.29	176.63	179.32	179.32	1.65%	10,360
May 8, 2026	175.93	177.86	175.33	176.42	176.42	1.30%	10,004
May 7, 2026	178.29	178.29	173.26	174.16	174.16	-2.36%	8,290
May 6, 2026	177.08	178.47	175.63	178.36	178.36	2.60%	18,946
May 5, 2026	173.30	174.66	172.95	173.85	173.85	1.33%	8,973
May 4, 2026	172.24	172.73	170.72	171.57	171.57	-0.09%	28,600
May 1, 2026	171.50	172.53	171.15	171.73	171.73	0.18%	24,540
Apr 30, 2026	167.98	171.43	167.98	171.43	171.43	2.78%	38,242
Apr 29, 2026	167.41	167.41	166.13	166.79	166.79	-0.06%	9,151
Apr 28, 2026	167.87	168.29	165.01	166.89	166.89	-2.02%	29,497
Apr 27, 2026	170.43	171.04	168.82	170.33	170.33	-0.18%	15,363
Apr 24, 2026	170.77	171.34	169.82	170.64	170.64	0.05%	24,271
Apr 23, 2026	171.06	171.57	168.48	170.55	170.55	0.25%	16,079
Apr 22, 2026	170.54	171.29	169.04	170.13	170.13	0.61%	12,217
Apr 21, 2026	171.61	171.61	169.10	169.10	169.10	-1.04%	20,319
Apr 20, 2026	170.16	171.23	169.74	170.87	170.87	0.08%	32,066
Apr 17, 2026	169.02	171.10	169.02	170.73	170.73	2.09%	16,600
Apr 16, 2026	167.52	167.94	166.55	167.24	167.24	0.06%	12,263
Apr 15, 2026	167.72	167.72	165.45	167.14	167.14	-0.65%	23,137
Apr 14, 2026	167.98	168.47	164.64	168.24	168.24	1.28%	12,738
Apr 13, 2026	163.76	166.32	163.76	166.11	166.11	1.16%	11,704
Apr 10, 2026	163.85	164.90	163.55	164.20	164.20	0.33%	29,514
Apr 9, 2026	163.28	164.31	162.76	163.66	163.66	0.46%	13,249
Apr 8, 2026	163.61	164.33	162.10	162.91	162.91	3.48%	14,854
Apr 7, 2026	156.79	157.70	155.65	157.42	157.42	-0.10%	37,851
Apr 6, 2026	156.72	157.85	156.72	157.58	157.58	0.65%	27,894
Apr 2, 2026	153.63	157.32	152.97	156.56	156.56	0.10%	20,057
Apr 1, 2026	155.96	157.45	155.96	156.40	156.40	1.47%	42,414
Mar 31, 2026	151.16	154.14	150.50	154.14	154.14	3.50%	28,739
Mar 30, 2026	151.71	151.71	147.94	148.93	148.93	-1.21%	31,355
Mar 27, 2026	152.47	152.86	150.19	150.76	150.76	-1.65%	15,094
Mar 26, 2026	156.08	156.17	153.28	153.28	153.28	-2.55%	10,380
Mar 25, 2026	158.30	158.30	156.54	157.36	157.29	0.74%	17,553
Mar 24, 2026	154.75	156.99	154.03	156.20	156.14	0.06%	33,778
Mar 23, 2026	155.86	158.34	155.86	156.10	156.04	1.70%	18,929
Mar 20, 2026	157.13	157.13	152.48	153.49	153.43	-2.35%	16,301
Mar 19, 2026	154.50	157.58	154.50	157.18	157.12	0.46%	24,250