FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	93.09	93.47	92.89	93.46	93.46	0.65%	329,233
Sep 3, 2025	92.68	92.96	92.50	92.86	92.86	-0.13%	294,167
Sep 2, 2025	92.76	93.05	92.55	92.98	92.98	-0.17%	265,517
Aug 29, 2025	92.93	93.32	92.83	93.14	93.14	0.42%	375,045
Aug 28, 2025	93.02	93.02	92.46	92.75	92.75	-0.27%	307,213
Aug 27, 2025	92.74	93.12	92.67	93.00	93.00	0.19%	250,003
Aug 26, 2025	92.71	92.99	92.59	92.82	92.82	-0.02%	258,998
Aug 25, 2025	93.48	93.56	92.78	92.84	92.84	-0.79%	325,622
Aug 22, 2025	93.60	94.22	93.52	93.58	93.58	0.46%	351,398
Aug 21, 2025	93.23	93.36	92.95	93.15	93.15	-0.42%	212,382
Aug 20, 2025	93.67	94.37	93.44	93.55	93.55	0.33%	292,413
Aug 19, 2025	92.43	93.55	92.43	93.24	93.24	0.91%	249,144
Aug 18, 2025	92.57	92.77	92.36	92.40	92.40	-0.25%	201,179
Aug 15, 2025	92.80	92.99	92.43	92.63	92.63	-0.08%	343,427
Aug 14, 2025	92.87	92.93	92.52	92.70	92.70	-0.54%	383,627
Aug 13, 2025	92.47	93.23	92.31	93.21	93.21	1.06%	366,548
Aug 12, 2025	92.04	92.24	91.77	92.23	92.23	0.33%	254,141
Aug 11, 2025	91.99	92.25	91.59	91.92	91.92	0.02%	243,342
Aug 8, 2025	91.68	92.09	91.67	91.90	91.90	0.68%	189,474
Aug 7, 2025	91.90	92.09	90.98	91.28	91.28	-0.37%	183,763
Aug 6, 2025	90.91	91.75	90.82	91.62	91.62	0.74%	292,853
Aug 5, 2025	91.29	91.39	90.91	90.95	90.95	-0.85%	311,411
Aug 4, 2025	90.72	91.73	90.72	91.73	91.73	1.31%	232,895
Aug 1, 2025	90.69	90.70	90.12	90.54	90.54	-0.31%	431,848
Jul 31, 2025	91.11	91.75	90.61	90.82	90.82	-0.33%	510,509
Jul 30, 2025	91.64	91.82	90.84	91.12	91.12	-0.48%	330,341
Jul 29, 2025	91.76	91.80	91.27	91.56	91.56	-0.02%	235,640
Jul 28, 2025	92.13	92.13	91.48	91.57	91.57	-0.73%	277,910
Jul 25, 2025	91.93	92.32	91.88	92.25	92.25	0.52%	281,311
Jul 24, 2025	91.71	92.09	91.61	91.77	91.77	-0.38%	291,385
Jul 23, 2025	91.96	92.19	91.69	92.12	92.12	0.40%	267,792
Jul 22, 2025	90.87	91.90	90.82	91.75	91.75	1.06%	547,814
Jul 21, 2025	90.86	91.39	90.78	90.79	90.79	0.01%	282,632
Jul 18, 2025	91.22	91.24	90.60	90.78	90.78	-0.23%	452,374
Jul 17, 2025	90.24	91.07	90.24	90.99	90.99	0.78%	301,366
Jul 16, 2025	89.90	90.35	89.39	90.28	90.28	0.63%	343,992
Jul 15, 2025	91.02	91.02	89.68	89.72	89.72	-1.46%	275,420
Jul 14, 2025	90.76	91.10	90.52	91.05	91.05	0.13%	290,349
Jul 11, 2025	91.24	91.24	90.73	90.93	90.93	-0.76%	253,876
Jul 10, 2025	91.55	92.06	91.37	91.63	91.63	0.03%	231,550
Jul 9, 2025	91.76	91.76	91.07	91.60	91.60	0.07%	341,989
Jul 8, 2025	91.56	91.91	91.47	91.54	91.54	-0.14%	262,693
Jul 7, 2025	92.23	92.23	91.27	91.67	91.67	-0.65%	307,367
Jul 3, 2025	92.08	92.36	91.76	92.27	92.27	0.38%	118,156
Jul 2, 2025	92.01	92.02	91.21	91.92	91.92	-0.07%	374,525
Jul 1, 2025	90.71	92.33	90.71	91.98	91.98	1.20%	425,086
Jun 30, 2025	90.49	91.03	90.33	90.89	90.89	0.64%	303,372
Jun 27, 2025	90.11	90.74	89.83	90.31	90.31	0.41%	390,539
Jun 26, 2025	89.73	90.01	89.58	89.94	89.94	0.22%	141,584
Jun 25, 2025	90.31	90.31	89.68	89.74	89.51	-0.83%	199,488