FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	87.12	87.13	86.00	86.91	86.91	-0.39%	205,654
Apr 24, 2025	86.33	87.33	85.94	87.25	87.25	0.83%	291,147
Apr 23, 2025	87.41	87.93	86.23	86.53	86.53	0.08%	268,253
Apr 22, 2025	85.35	86.59	85.24	86.46	86.46	1.91%	287,544
Apr 21, 2025	86.14	86.18	83.95	84.84	84.84	-1.99%	238,043
Apr 17, 2025	85.92	87.19	85.92	86.56	86.56	0.76%	271,995
Apr 16, 2025	86.88	87.32	85.56	85.91	85.91	-1.41%	305,305
Apr 15, 2025	87.77	88.05	87.10	87.14	87.14	-0.60%	277,695
Apr 14, 2025	87.53	88.15	87.18	87.67	87.67	1.05%	295,875
Apr 11, 2025	85.33	87.12	84.77	86.76	86.76	1.66%	319,371
Apr 10, 2025	85.56	86.07	83.38	85.34	85.34	-1.24%	620,837
Apr 9, 2025	80.76	86.68	80.66	86.41	86.41	5.89%	632,040
Apr 8, 2025	84.70	84.97	80.66	81.60	81.60	-1.32%	768,043
Apr 7, 2025	82.48	85.14	80.69	82.69	82.69	-1.52%	951,345
Apr 4, 2025	87.46	87.48	83.85	83.97	83.97	-5.15%	626,759
Apr 3, 2025	88.39	89.60	88.38	88.53	88.53	-1.69%	447,821
Apr 2, 2025	89.13	90.14	89.06	90.05	90.05	0.40%	266,100
Apr 1, 2025	89.43	89.88	89.05	89.69	89.69	0.06%	330,633
Mar 31, 2025	88.40	90.03	88.40	89.64	89.64	1.16%	305,920
Mar 28, 2025	89.67	89.80	88.55	88.61	88.61	-0.94%	585,207
Mar 27, 2025	89.14	89.66	88.92	89.45	89.45	0.17%	160,554
Mar 26, 2025	89.09	89.73	89.09	89.30	89.09	0.54%	289,821
Mar 25, 2025	89.07	89.20	88.48	88.82	88.61	-0.20%	167,886
Mar 24, 2025	88.63	89.07	88.59	89.00	88.79	1.19%	220,531
Mar 21, 2025	87.90	88.11	87.57	87.95	87.74	-0.53%	175,352
Mar 20, 2025	88.59	88.94	88.19	88.42	88.21	-0.48%	171,325
Mar 19, 2025	88.61	89.09	88.29	88.85	88.64	0.41%	217,061
Mar 18, 2025	88.74	88.81	88.19	88.49	88.28	-0.38%	178,208
Mar 17, 2025	87.83	89.03	87.69	88.83	88.62	1.04%	230,511
Mar 14, 2025	87.22	88.03	87.03	87.92	87.71	1.01%	236,611
Mar 13, 2025	87.40	87.82	86.78	87.04	86.83	-0.41%	256,272
Mar 12, 2025	88.52	88.56	87.32	87.40	87.19	-1.29%	373,623
Mar 11, 2025	90.09	90.09	88.48	88.54	88.33	-1.96%	401,540
Mar 10, 2025	90.27	91.71	89.83	90.31	90.09	-0.66%	303,596
Mar 7, 2025	90.07	91.08	90.03	90.91	90.69	0.62%	203,952
Mar 6, 2025	90.06	90.76	89.87	90.35	90.13	-0.58%	259,231
Mar 5, 2025	89.81	91.09	89.74	90.88	90.66	0.99%	331,896
Mar 4, 2025	91.12	91.32	89.82	89.99	89.77	-1.49%	351,235
Mar 3, 2025	91.47	92.07	90.88	91.35	91.13	0.01%	305,799
Feb 28, 2025	90.75	91.45	90.11	91.34	91.12	1.24%	309,692
Feb 27, 2025	90.07	90.93	90.02	90.22	90.00	0.09%	290,413
Feb 26, 2025	90.76	90.81	90.00	90.14	89.92	-0.71%	294,988
Feb 25, 2025	90.03	90.89	90.03	90.79	90.57	1.09%	305,381
Feb 24, 2025	89.60	90.16	89.60	89.81	89.59	0.31%	395,693
Feb 21, 2025	89.92	90.03	89.39	89.53	89.31	-0.46%	290,767
Feb 20, 2025	89.82	89.97	89.44	89.94	89.72	-0.24%	262,131
Feb 19, 2025	89.57	90.18	89.57	90.16	89.94	0.46%	282,030
Feb 18, 2025	89.43	89.76	89.03	89.75	89.53	0.39%	272,304
Feb 14, 2025	90.27	90.28	89.40	89.40	89.19	-1.13%	196,425
Feb 13, 2025	89.92	90.42	89.70	90.42	90.20	0.82%	353,967