FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	91.20	91.23	90.45	90.69	90.69	-0.49%	226,091
Jun 10, 2025	90.78	91.22	90.73	91.14	91.14	0.41%	253,651
Jun 9, 2025	91.19	91.19	90.37	90.77	90.77	-0.48%	228,501
Jun 6, 2025	91.21	91.51	90.89	91.21	91.21	0.66%	194,286
Jun 5, 2025	91.18	91.22	90.40	90.61	90.61	-0.28%	242,226
Jun 4, 2025	91.37	91.46	90.86	90.86	90.86	-0.36%	182,337
Jun 3, 2025	90.73	91.29	90.37	91.19	91.19	0.37%	193,409
Jun 2, 2025	90.76	90.88	89.93	90.85	90.85	-0.11%	157,919
May 30, 2025	90.61	91.25	90.33	90.95	90.95	0.25%	164,698
May 29, 2025	90.65	90.79	89.97	90.72	90.72	0.52%	178,703
May 28, 2025	91.06	91.32	90.25	90.25	90.25	-1.01%	198,432
May 27, 2025	90.51	91.23	90.32	91.17	91.17	1.49%	214,121
May 23, 2025	89.45	90.12	89.27	89.83	89.83	-0.81%	188,755
May 22, 2025	90.67	90.96	90.05	90.56	90.56	-0.23%	210,114
May 21, 2025	91.46	91.69	90.71	90.77	90.77	-1.35%	170,741
May 20, 2025	92.24	92.36	91.71	92.01	92.01	-0.41%	215,479
May 19, 2025	91.62	92.48	91.62	92.39	92.39	0.30%	156,045
May 16, 2025	91.33	92.11	91.12	92.11	92.11	0.73%	205,315
May 15, 2025	89.87	91.44	89.87	91.44	91.44	1.85%	183,919
May 14, 2025	90.09	90.18	89.57	89.78	89.78	-0.61%	160,694
May 13, 2025	90.75	90.95	90.33	90.33	90.33	-0.54%	389,681
May 12, 2025	90.50	90.85	90.10	90.82	90.82	2.11%	165,976
May 9, 2025	89.34	89.47	88.94	88.94	88.94	-0.44%	148,184
May 8, 2025	89.49	90.24	89.22	89.33	89.33	0.10%	203,148
May 7, 2025	88.96	89.62	88.83	89.24	89.24	0.67%	213,312
May 6, 2025	88.69	89.21	88.43	88.65	88.65	-0.68%	233,557
May 5, 2025	89.31	89.66	88.93	89.26	89.26	-0.22%	152,716
May 2, 2025	89.13	89.66	88.96	89.45	89.45	1.33%	204,421
May 1, 2025	88.35	88.83	87.94	88.28	88.28	-0.09%	334,554
Apr 30, 2025	87.63	88.70	86.70	88.36	88.36	0.61%	230,568
Apr 29, 2025	87.14	88.01	86.99	87.82	87.82	0.77%	362,204
Apr 28, 2025	86.99	87.51	86.51	87.15	87.15	0.28%	329,749
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