FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	89.73	89.89	89.05	89.12	89.12	-1.00%	185,463
Oct 30, 2024	89.84	90.25	89.84	90.02	90.02	0.23%	313,633
Oct 29, 2024	89.95	90.33	89.78	89.81	89.81	-0.50%	227,000
Oct 28, 2024	90.45	90.61	90.20	90.26	90.26	0.07%	152,200
Oct 25, 2024	90.98	91.06	90.14	90.20	90.20	-0.52%	193,900
Oct 24, 2024	91.19	91.24	90.63	90.67	90.67	-0.71%	178,000
Oct 23, 2024	91.31	91.68	91.08	91.32	91.32	-0.24%	172,339
Oct 22, 2024	91.55	91.70	91.13	91.54	91.54	-0.55%	251,100
Oct 21, 2024	92.56	92.67	91.89	92.05	92.05	-0.73%	209,510
Oct 18, 2024	92.54	92.86	92.37	92.73	92.73	0.11%	198,900
Oct 17, 2024	92.72	92.80	92.34	92.63	92.63	-0.08%	410,141
Oct 16, 2024	92.14	92.79	92.09	92.70	92.70	0.54%	172,800
Oct 15, 2024	92.16	93.05	92.13	92.20	92.20	-0.01%	241,653
Oct 14, 2024	91.59	92.27	91.50	92.21	92.21	0.68%	180,200
Oct 11, 2024	90.99	91.60	90.99	91.59	91.59	0.90%	167,600
Oct 10, 2024	91.16	91.16	90.55	90.77	90.77	-0.29%	246,400
Oct 9, 2024	90.18	91.11	90.15	91.03	91.03	0.98%	229,900
Oct 8, 2024	89.71	90.29	89.62	90.15	90.15	0.69%	268,330
Oct 7, 2024	90.48	90.48	89.33	89.53	89.53	-1.18%	237,330
Oct 4, 2024	90.40	90.65	90.04	90.60	90.60	0.45%	174,945
Oct 3, 2024	90.48	90.54	89.97	90.19	90.19	-0.54%	448,528
Oct 2, 2024	90.63	90.86	90.24	90.68	90.68	-0.11%	221,100
Oct 1, 2024	90.76	91.01	90.34	90.78	90.78	-0.02%	204,523
Sep 30, 2024	90.74	90.88	90.10	90.80	90.80	0.22%	257,800
Sep 27, 2024	90.53	91.04	90.51	90.60	90.60	0.29%	252,335
Sep 26, 2024	90.26	90.56	90.18	90.34	90.34	0.02%	194,246
Sep 25, 2024	90.79	90.94	90.23	90.32	90.06	-0.36%	245,600
Sep 24, 2024	90.75	90.89	90.50	90.65	90.39	-0.32%	255,000
Sep 23, 2024	90.72	91.14	90.65	90.94	90.68	0.30%	177,600
Sep 20, 2024	90.67	90.73	90.27	90.67	90.41	-0.10%	192,500
Sep 19, 2024	91.07	91.09	90.56	90.76	90.50	0.62%	287,700
Sep 18, 2024	90.66	91.13	90.11	90.20	89.94	-0.44%	227,506
Sep 17, 2024	90.88	91.17	90.44	90.60	90.34	-0.29%	219,604
Sep 16, 2024	90.66	91.06	90.47	90.86	90.60	0.65%	209,300
Sep 13, 2024	89.93	90.49	89.80	90.27	90.01	0.60%	223,100
Sep 12, 2024	89.31	89.75	88.80	89.73	89.48	0.63%	259,905
Sep 11, 2024	89.41	89.41	87.70	89.17	88.92	-0.48%	238,833
Sep 10, 2024	89.71	89.83	89.20	89.60	89.35	0.03%	258,506
Sep 9, 2024	89.02	89.97	89.00	89.57	89.32	1.08%	195,702
Sep 6, 2024	89.38	89.75	88.53	88.61	88.36	-0.85%	211,149
Sep 5, 2024	90.22	90.34	88.95	89.37	89.12	-1.07%	241,148
Sep 4, 2024	90.24	90.67	89.99	90.34	90.08	0.11%	333,127
Sep 3, 2024	90.51	90.76	89.94	90.24	89.98	-0.53%	308,516
Aug 30, 2024	90.18	90.82	89.79	90.72	90.46	0.68%	206,213
Aug 29, 2024	90.06	90.49	89.59	90.11	89.85	0.29%	265,940
Aug 28, 2024	89.86	90.24	89.42	89.85	89.59	0.01%	292,644
Aug 27, 2024	89.70	89.91	89.65	89.84	89.58	0.10%	168,300
Aug 26, 2024	89.58	90.10	89.56	89.75	89.50	0.38%	188,204
Aug 23, 2024	89.27	89.49	88.88	89.41	89.16	0.60%	174,272
Aug 22, 2024	89.10	89.12	88.55	88.88	88.63	0.03%	207,000
Aug 21, 2024	88.81	88.91	88.53	88.85	88.60	0.54%	181,143
Aug 20, 2024	88.31	88.39	88.14	88.37	88.12	0.03%	201,300
Aug 19, 2024	87.96	88.34	87.96	88.34	88.09	0.43%	150,226
Aug 16, 2024	87.63	88.04	87.50	87.96	87.71	0.26%	244,300
Aug 15, 2024	87.51	87.94	87.41	87.73	87.48	1.06%	227,100
Aug 14, 2024	86.11	86.99	86.11	86.81	86.56	0.68%	231,700
Aug 13, 2024	86.04	86.26	85.59	86.22	85.98	0.54%	267,900
Aug 12, 2024	86.10	86.17	85.59	85.76	85.52	-0.33%	338,900
Aug 9, 2024	85.77	86.29	85.41	86.04	85.80	0.20%	256,623
Aug 8, 2024	84.87	85.90	84.87	85.87	85.63	1.17%	333,738
Aug 7, 2024	85.52	86.14	84.82	84.88	84.64	-0.05%	428,100
Aug 6, 2024	84.65	85.88	84.49	84.92	84.68	0.41%	589,811
Aug 5, 2024	85.95	85.95	84.33	84.57	84.33	-2.37%	778,100
Aug 2, 2024	87.07	87.34	85.61	86.62	86.37	-0.68%	438,848
Aug 1, 2024	87.70	88.00	86.80	87.21	86.96	-0.05%	391,800
Jul 31, 2024	87.58	87.83	87.08	87.25	87.00	0.31%	466,500
Jul 30, 2024	86.51	87.20	86.51	86.98	86.73	0.57%	300,800
Jul 29, 2024	86.54	86.70	86.15	86.49	86.24	0.02%	348,239
Jul 26, 2024	85.91	86.89	85.87	86.47	86.22	1.11%	311,600
Jul 25, 2024	85.36	86.48	85.36	85.52	85.28	0.29%	482,511
Jul 24, 2024	85.49	85.69	85.11	85.27	85.03	-0.43%	293,434
Jul 23, 2024	85.86	86.00	85.57	85.64	85.40	-0.19%	294,528
Jul 22, 2024	85.56	85.82	85.27	85.80	85.56	0.56%	346,810
Jul 19, 2024	86.09	86.21	85.20	85.32	85.08	-0.81%	221,500
Jul 18, 2024	86.40	87.06	86.01	86.02	85.78	-0.88%	395,200
Jul 17, 2024	86.21	86.87	86.21	86.78	86.53	0.44%	276,100
Jul 16, 2024	85.62	86.44	85.61	86.40	86.15	1.04%	332,815
Jul 15, 2024	85.57	85.90	85.40	85.51	85.27	0.07%	360,800
Jul 12, 2024	85.12	85.89	85.12	85.45	85.21	0.74%	344,517
Jul 11, 2024	84.38	84.94	84.38	84.82	84.58	0.50%	348,600
Jul 10, 2024	83.76	84.44	83.76	84.40	84.16	0.80%	326,000
Jul 9, 2024	83.89	84.04	83.66	83.73	83.49	-0.23%	336,400
Jul 8, 2024	83.97	84.21	83.74	83.92	83.68	-0.10%	788,824
Jul 5, 2024	83.62	84.04	83.28	84.00	83.76	0.44%	204,200
Jul 3, 2024	83.85	83.88	83.50	83.63	83.39	-0.27%	217,346
Jul 2, 2024	83.53	83.86	83.37	83.86	83.62	0.34%	264,300
Jul 1, 2024	84.27	84.50	83.38	83.58	83.34	-0.55%	280,208
Jun 28, 2024	84.36	84.56	83.80	84.04	83.80	-0.18%	413,300
Jun 27, 2024	84.37	84.41	83.90	84.19	83.95	-0.60%	265,300
Jun 26, 2024	84.78	84.89	84.48	84.70	84.18	-0.51%	351,230
Jun 25, 2024	85.58	85.63	84.85	85.13	84.60	-0.53%	328,900
Jun 24, 2024	85.36	86.11	85.23	85.58	85.05	0.56%	275,812
Jun 21, 2024	85.07	85.26	84.94	85.10	84.57	-	291,217
Jun 20, 2024	84.87	85.20	84.73	85.10	84.57	0.26%	484,315
Jun 18, 2024	84.71	84.90	84.56	84.88	84.35	0.30%	381,100
Jun 17, 2024	83.61	84.71	83.49	84.63	84.11	1.04%	271,000
Jun 14, 2024	83.69	83.76	83.19	83.76	83.24	-0.23%	351,623
Jun 13, 2024	83.84	84.05	83.38	83.95	83.43	-0.04%	570,446
Jun 12, 2024	84.47	84.47	83.80	83.98	83.46	-0.02%	366,637
Jun 11, 2024	83.77	84.00	83.43	84.00	83.48	-0.08%	443,002