FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.35	99.46	98.22	99.37	99.37	0.73%	313,743
Feb 26, 2026	98.39	98.71	98.10	98.65	98.65	0.71%	354,728
Feb 25, 2026	98.06	98.22	97.43	97.95	97.95	-0.06%	270,748
Feb 24, 2026	97.35	98.08	97.35	98.01	98.01	0.64%	442,945
Feb 23, 2026	97.68	98.19	97.31	97.39	97.39	-0.68%	300,255
Feb 20, 2026	97.49	98.07	97.21	98.06	98.06	0.33%	285,122
Feb 19, 2026	97.93	98.31	97.43	97.74	97.74	-0.45%	280,083
Feb 18, 2026	97.73	98.24	97.66	98.18	98.18	0.50%	473,912
Feb 17, 2026	97.65	98.27	97.24	97.69	97.69	-	359,154
Feb 13, 2026	97.26	98.24	97.26	97.69	97.69	0.36%	434,123
Feb 12, 2026	98.23	98.58	97.27	97.34	97.33	-1.03%	402,239
Feb 11, 2026	98.27	98.46	97.98	98.35	98.35	0.04%	389,716
Feb 10, 2026	98.51	99.02	98.27	98.31	98.31	-0.46%	335,325
Feb 9, 2026	99.00	99.06	98.50	98.76	98.76	-0.34%	305,854
Feb 6, 2026	98.35	99.21	98.35	99.10	99.10	1.07%	359,112
Feb 5, 2026	98.38	98.75	97.90	98.05	98.05	0.01%	504,197
Feb 4, 2026	97.36	98.27	97.35	98.04	98.04	0.61%	631,786
Feb 3, 2026	97.21	98.10	97.09	97.45	97.45	-0.14%	473,087
Feb 2, 2026	96.70	97.69	96.59	97.59	97.59	0.86%	392,401
Jan 30, 2026	95.99	96.80	95.76	96.76	96.76	0.58%	489,604
Jan 29, 2026	96.60	96.72	95.68	96.20	96.20	0.28%	670,514
Jan 28, 2026	95.91	96.20	95.68	95.93	95.93	-0.25%	353,618
Jan 27, 2026	96.22	96.33	95.92	96.17	96.17	-0.15%	293,292
Jan 26, 2026	96.17	96.50	96.06	96.31	96.31	0.27%	344,649
Jan 23, 2026	95.96	96.16	95.64	96.05	96.05	-0.06%	442,111
Jan 22, 2026	96.05	96.48	96.01	96.11	96.11	0.01%	549,855
Jan 21, 2026	95.19	96.28	95.19	96.10	96.10	1.06%	941,639
Jan 20, 2026	95.29	95.63	94.93	95.09	95.09	-1.01%	648,194
Jan 16, 2026	96.10	96.35	95.83	96.06	96.06	-0.14%	381,155
Jan 15, 2026	95.99	96.43	95.85	96.19	96.19	0.32%	457,350
Jan 14, 2026	95.01	95.88	95.01	95.88	95.88	0.71%	379,564
Jan 13, 2026	95.27	95.38	94.76	95.20	95.20	-0.15%	913,327
Jan 12, 2026	94.59	95.40	94.43	95.34	95.34	0.50%	457,277
Jan 9, 2026	94.56	95.17	94.56	94.87	94.87	0.31%	584,141
Jan 8, 2026	93.49	94.79	93.45	94.58	94.58	1.23%	489,722
Jan 7, 2026	94.37	94.50	93.38	93.43	93.43	-0.98%	388,058
Jan 6, 2026	93.44	94.48	93.34	94.36	94.36	0.88%	459,341
Jan 5, 2026	92.32	93.77	92.32	93.53	93.53	1.11%	654,401
Jan 2, 2026	92.63	92.63	91.82	92.51	92.51	-	633,841
Dec 31, 2025	93.30	93.30	92.47	92.51	92.51	-0.80%	271,148
Dec 30, 2025	93.26	93.47	93.12	93.26	93.26	-0.17%	261,348
Dec 29, 2025	93.62	93.83	93.33	93.42	93.42	-0.23%	276,111
Dec 26, 2025	93.62	93.75	93.36	93.63	93.63	-0.03%	161,503
Dec 24, 2025	93.24	93.74	93.24	93.65	93.65	0.43%	116,023
Dec 23, 2025	93.25	93.35	93.06	93.25	93.25	-0.08%	287,187
Dec 22, 2025	92.92	93.46	92.82	93.32	93.32	0.65%	349,751
Dec 19, 2025	92.43	93.05	92.43	92.72	92.72	0.24%	428,709
Dec 18, 2025	92.82	93.27	92.42	92.50	92.50	-0.29%	527,678
Dec 17, 2025	92.73	93.29	92.63	92.77	92.77	0.08%	848,653
Dec 16, 2025	93.34	93.44	92.46	92.69	92.69	-0.74%	382,193