FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	93.34	93.72	93.05	93.38	93.38	0.24%	543,721
Dec 12, 2025	93.16	93.36	92.89	93.15	93.15	-0.06%	467,854
Dec 11, 2025	92.44	93.32	92.44	93.21	92.95	0.87%	680,323
Dec 10, 2025	91.54	92.54	91.54	92.41	92.15	0.97%	597,836
Dec 9, 2025	91.83	92.20	91.51	91.52	91.27	-0.23%	481,624
Dec 8, 2025	92.24	92.24	91.65	91.73	91.47	-0.65%	397,363
Dec 5, 2025	92.45	92.57	92.22	92.33	92.07	-0.16%	863,341
Dec 4, 2025	92.51	92.78	92.28	92.48	92.22	-0.12%	574,245
Dec 3, 2025	92.04	92.63	92.04	92.59	92.33	0.65%	442,504
Dec 2, 2025	92.15	92.26	91.58	91.99	91.73	-0.10%	348,798
Dec 1, 2025	92.17	92.83	92.01	92.08	91.82	-0.66%	578,052
Nov 28, 2025	92.41	92.87	92.31	92.69	92.43	0.26%	128,179
Nov 26, 2025	92.27	92.74	92.23	92.45	92.19	0.25%	323,855
Nov 25, 2025	91.12	92.37	91.12	92.22	91.96	1.38%	353,410
Nov 24, 2025	91.37	91.37	90.71	90.96	90.71	-0.44%	481,084
Nov 21, 2025	90.12	91.80	90.12	91.36	91.10	1.65%	892,393
Nov 20, 2025	90.72	91.16	89.76	89.88	89.63	-0.52%	752,153