FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	92.27	92.74	92.23	92.45	92.45	0.25%	323,855
Nov 25, 2025	91.12	92.37	91.12	92.22	92.22	1.38%	353,410
Nov 24, 2025	91.37	91.37	90.71	90.96	90.96	-0.44%	481,084
Nov 21, 2025	90.12	91.80	90.12	91.36	91.36	1.65%	892,386
Nov 20, 2025	90.72	91.16	89.76	89.88	89.88	-0.52%	752,153
Nov 19, 2025	90.72	90.78	90.06	90.35	90.35	-0.42%	551,686
Nov 18, 2025	90.66	91.10	90.40	90.73	90.73	-0.33%	571,783
Nov 17, 2025	91.66	91.99	90.88	91.03	91.03	-0.73%	635,446
Nov 14, 2025	92.01	92.10	91.49	91.70	91.70	-0.55%	441,956
Nov 13, 2025	92.49	92.86	92.08	92.21	92.21	-0.41%	600,413
Nov 12, 2025	92.44	92.97	92.44	92.59	92.59	0.26%	251,100
Nov 11, 2025	91.72	92.52	91.69	92.35	92.35	0.77%	239,719
Nov 10, 2025	91.34	91.74	90.93	91.64	91.64	0.33%	351,597
Nov 7, 2025	90.69	91.37	90.65	91.34	91.34	0.87%	467,223
Nov 6, 2025	90.89	91.08	90.31	90.55	90.55	-0.53%	420,710
Nov 5, 2025	90.83	91.30	90.57	91.03	91.03	0.03%	387,421
Nov 4, 2025	90.45	91.10	90.41	91.00	91.00	0.26%	451,900
Nov 3, 2025	91.07	91.24	90.20	90.76	90.76	-0.56%	407,667
Oct 31, 2025	91.20	91.54	90.83	91.27	91.27	-0.33%	427,548
Oct 30, 2025	91.43	92.31	91.43	91.57	91.57	0.15%	575,322
Oct 29, 2025	92.49	92.51	91.21	91.44	91.44	-1.50%	941,930
Oct 28, 2025	93.20	93.41	92.78	92.82	92.82	-0.77%	530,390
Oct 27, 2025	93.63	93.69	93.40	93.54	93.54	0.16%	238,279
Oct 24, 2025	94.16	94.16	93.34	93.39	93.39	-0.26%	217,856
Oct 23, 2025	93.59	93.75	93.27	93.63	93.63	0.31%	322,222
Oct 22, 2025	93.74	94.06	93.33	93.34	93.34	-0.49%	412,955
Oct 21, 2025	93.12	94.00	93.12	93.80	93.80	0.56%	204,193
Oct 20, 2025	93.01	93.39	92.81	93.28	93.28	0.53%	172,241
Oct 17, 2025	92.08	92.94	92.08	92.79	92.79	0.96%	434,926
Oct 16, 2025	92.93	93.02	91.72	91.91	91.91	-1.11%	363,235
Oct 15, 2025	93.46	93.90	92.49	92.94	92.94	-0.59%	240,889
Oct 14, 2025	92.21	93.66	92.21	93.49	93.49	1.01%	289,860
Oct 13, 2025	92.42	92.79	92.27	92.55	92.55	0.16%	481,006
Oct 10, 2025	93.35	93.60	92.34	92.40	92.40	-0.73%	269,180
Oct 9, 2025	93.92	93.95	92.97	93.08	93.08	-0.81%	342,793
Oct 8, 2025	93.91	93.91	93.53	93.84	93.84	0.10%	321,413
Oct 7, 2025	93.76	93.93	93.41	93.75	93.75	-0.01%	393,257
Oct 6, 2025	93.85	93.85	93.44	93.76	93.76	0.11%	397,601
Oct 3, 2025	93.18	93.97	93.18	93.66	93.66	0.49%	306,656
Oct 2, 2025	92.93	93.33	92.85	93.20	93.20	-0.04%	332,874
Oct 1, 2025	93.34	93.50	92.84	93.24	93.24	-0.43%	312,009
Sep 30, 2025	93.04	93.68	93.01	93.64	93.64	0.44%	445,812
Sep 29, 2025	93.19	93.27	92.87	93.23	93.23	0.40%	231,423
Sep 26, 2025	92.03	92.89	92.03	92.86	92.86	1.04%	344,595
Sep 25, 2025	92.31	92.63	91.72	91.90	91.90	-0.69%	388,749
Sep 24, 2025	92.46	92.73	92.44	92.54	92.29	0.15%	330,254
Sep 23, 2025	92.27	92.62	92.04	92.40	92.15	-0.04%	358,428
Sep 22, 2025	92.21	92.54	92.13	92.44	92.18	-0.06%	482,368
Sep 19, 2025	92.76	92.76	92.26	92.49	92.24	-0.07%	348,834
Sep 18, 2025	92.68	92.94	92.45	92.56	92.31	-0.16%	353,194