FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.22	88.77	87.20	88.16	88.16	0.62%	274,346
Dec 19, 2024	88.08	88.47	87.53	87.62	87.62	-0.01%	370,944
Dec 18, 2024	89.40	89.67	87.63	87.63	87.63	-2.12%	423,619
Dec 17, 2024	89.63	89.89	89.36	89.53	89.53	-0.33%	313,048
Dec 16, 2024	90.35	90.44	89.80	89.83	89.83	-0.60%	402,797
Dec 13, 2024	90.60	90.71	90.25	90.37	90.37	-0.64%	157,111
Dec 12, 2024	91.28	91.46	90.95	90.95	90.55	-0.24%	196,550
Dec 11, 2024	91.65	91.84	91.17	91.17	90.76	-0.49%	217,312
Dec 10, 2024	91.60	91.91	90.97	91.62	91.21	-0.05%	311,147
Dec 9, 2024	92.50	92.50	91.65	91.67	91.26	-0.85%	216,568
Dec 6, 2024	92.87	93.04	92.43	92.46	92.05	-0.37%	173,268
Dec 5, 2024	93.01	93.05	92.66	92.80	92.39	-0.19%	186,293
Dec 4, 2024	93.04	93.04	92.68	92.98	92.57	-0.25%	151,414
Dec 3, 2024	93.75	93.91	92.96	93.21	92.80	-0.38%	197,816
Dec 2, 2024	94.10	94.10	93.27	93.57	93.15	-0.49%	321,177
Nov 29, 2024	93.73	94.15	93.72	94.03	93.61	0.31%	59,569
Nov 27, 2024	93.90	94.23	93.68	93.74	93.32	0.03%	185,485
Nov 26, 2024	93.43	93.78	93.05	93.71	93.29	0.48%	196,379
Nov 25, 2024	93.20	93.48	92.85	93.26	92.85	0.47%	245,581
Nov 22, 2024	92.42	92.95	92.33	92.82	92.41	0.71%	156,818
Nov 21, 2024	91.52	92.21	91.12	92.17	91.76	1.10%	588,618
Nov 20, 2024	90.87	91.24	90.42	91.17	90.76	0.36%	232,321
Nov 19, 2024	90.78	91.06	90.43	90.84	90.44	-0.44%	288,458
Nov 18, 2024	90.85	91.45	90.77	91.24	90.83	0.30%	161,033
Nov 15, 2024	91.22	91.46	90.89	90.97	90.57	-0.57%	232,038
Nov 14, 2024	92.38	92.38	91.40	91.49	91.08	-0.93%	237,379
Nov 13, 2024	92.42	92.51	92.06	92.35	91.94	0.08%	502,333
Nov 12, 2024	92.72	92.84	92.15	92.28	91.87	-0.24%	203,497
Nov 11, 2024	92.67	93.12	92.41	92.50	92.09	-0.16%	204,169
Nov 8, 2024	92.23	92.81	92.07	92.65	92.24	0.95%	208,217
Nov 7, 2024	92.08	92.11	91.73	91.78	91.37	-0.06%	324,026
Nov 6, 2024	92.58	92.58	91.16	91.83	91.42	1.92%	243,454
Nov 5, 2024	89.46	90.10	89.35	90.10	89.70	0.78%	160,273
Nov 4, 2024	89.30	89.62	89.05	89.40	89.00	0.21%	190,022
Nov 1, 2024	89.38	89.68	89.15	89.21	88.81	0.10%	377,981
Oct 31, 2024	89.73	89.89	89.05	89.12	88.72	-1.00%	185,463
Oct 30, 2024	89.84	90.25	89.84	90.02	89.62	0.23%	313,633
Oct 29, 2024	89.95	90.33	89.78	89.81	89.41	-0.50%	226,954
Oct 28, 2024	90.45	90.61	90.20	90.26	89.86	0.07%	152,167
Oct 25, 2024	90.98	91.06	90.14	90.20	89.80	-0.52%	193,879
Oct 24, 2024	91.19	91.24	90.63	90.67	90.27	-0.71%	177,972
Oct 23, 2024	91.31	91.68	91.08	91.32	90.91	-0.24%	172,339
Oct 22, 2024	91.55	91.70	91.13	91.54	91.13	-0.55%	251,074
Oct 21, 2024	92.56	92.67	91.89	92.05	91.64	-0.73%	209,510
Oct 18, 2024	92.54	92.86	92.37	92.73	92.32	0.11%	198,880
Oct 17, 2024	92.72	92.81	92.34	92.63	92.22	-0.08%	409,895
Oct 16, 2024	92.14	92.79	92.09	92.70	92.29	0.54%	172,784
Oct 15, 2024	92.16	93.05	92.13	92.20	91.79	-0.01%	241,653
Oct 14, 2024	91.59	92.27	91.50	92.21	91.80	0.68%	180,182
Oct 11, 2024	90.99	91.60	90.99	91.59	91.18	0.90%	167,579
Oct 10, 2024	91.16	91.16	90.55	90.77	90.37	-0.29%	246,384
Oct 9, 2024	90.18	91.11	90.15	91.03	90.63	0.98%	229,880
Oct 8, 2024	89.71	90.29	89.62	90.15	89.75	0.69%	268,330
Oct 7, 2024	90.48	90.48	89.33	89.53	89.13	-1.18%	237,330
Oct 4, 2024	90.40	90.65	90.04	90.60	90.20	0.45%	174,945
Oct 3, 2024	90.48	90.54	89.97	90.19	89.79	-0.54%	448,528
Oct 2, 2024	90.63	90.86	90.24	90.68	90.28	-0.11%	221,068
Oct 1, 2024	90.76	91.01	90.34	90.78	90.38	-0.02%	204,523
Sep 30, 2024	90.74	90.88	90.10	90.80	90.40	0.22%	257,765
Sep 27, 2024	90.53	91.05	90.51	90.60	90.20	0.29%	252,335
Sep 26, 2024	90.26	90.56	90.18	90.34	89.94	0.02%	194,246
Sep 25, 2024	90.79	90.94	90.23	90.32	89.66	-0.36%	245,573
Sep 24, 2024	90.75	90.89	90.50	90.65	89.99	-0.32%	254,989
Sep 23, 2024	90.72	91.14	90.65	90.94	90.28	0.30%	177,575
Sep 20, 2024	90.67	90.73	90.27	90.67	90.01	-0.10%	192,462
Sep 19, 2024	91.07	91.09	90.56	90.76	90.10	0.62%	287,676
Sep 18, 2024	90.66	91.13	90.11	90.20	89.54	-0.44%	227,506
Sep 17, 2024	90.88	91.17	90.45	90.60	89.94	-0.29%	219,604
Sep 16, 2024	90.66	91.06	90.47	90.86	90.20	0.65%	209,267
Sep 13, 2024	89.93	90.49	89.80	90.27	89.61	0.60%	223,072
Sep 12, 2024	89.31	89.75	88.80	89.73	89.08	0.63%	259,905
Sep 11, 2024	89.41	89.41	87.70	89.17	88.52	-0.48%	238,833
Sep 10, 2024	89.71	89.83	89.20	89.60	88.95	0.03%	258,506
Sep 9, 2024	89.02	89.97	89.00	89.57	88.92	1.08%	195,702
Sep 6, 2024	89.38	89.75	88.53	88.61	87.97	-0.85%	211,149
Sep 5, 2024	90.22	90.34	88.95	89.37	88.72	-1.07%	241,148
Sep 4, 2024	90.24	90.67	89.99	90.34	89.68	0.11%	333,127
Sep 3, 2024	90.51	90.76	89.94	90.24	89.58	-0.53%	308,516
Aug 30, 2024	90.18	90.82	89.79	90.72	90.06	0.68%	206,213
Aug 29, 2024	90.06	90.49	89.59	90.11	89.46	0.29%	265,940
Aug 28, 2024	89.86	90.24	89.42	89.85	89.20	0.01%	292,644
Aug 27, 2024	89.70	89.91	89.65	89.84	89.19	0.10%	168,259
Aug 26, 2024	89.58	90.10	89.56	89.75	89.10	0.38%	188,204
Aug 23, 2024	89.27	89.49	88.88	89.41	88.76	0.60%	174,272
Aug 22, 2024	89.10	89.12	88.55	88.88	88.23	0.03%	206,986
Aug 21, 2024	88.81	88.91	88.53	88.85	88.20	0.54%	181,143
Aug 20, 2024	88.31	88.39	88.14	88.37	87.73	0.03%	201,286
Aug 19, 2024	87.96	88.34	87.96	88.34	87.70	0.43%	150,226
Aug 16, 2024	87.63	88.04	87.50	87.96	87.32	0.26%	244,275
Aug 15, 2024	87.51	87.94	87.41	87.73	87.09	1.06%	227,061
Aug 14, 2024	86.11	86.99	86.11	86.81	86.18	0.68%	231,676
Aug 13, 2024	86.04	86.26	85.59	86.22	85.59	0.54%	267,883
Aug 12, 2024	86.10	86.17	85.59	85.76	85.14	-0.33%	338,865
Aug 9, 2024	85.77	86.29	85.41	86.04	85.41	0.20%	256,623
Aug 8, 2024	84.87	85.90	84.87	85.87	85.25	1.17%	333,738
Aug 7, 2024	85.52	86.14	84.82	84.88	84.26	-0.05%	428,090
Aug 6, 2024	84.65	85.88	84.49	84.92	84.30	0.41%	589,811
Aug 5, 2024	85.95	85.95	84.33	84.57	83.96	-2.37%	778,059
Aug 2, 2024	87.07	87.34	85.61	86.62	85.99	-0.68%	438,848
Aug 1, 2024	87.70	88.00	86.80	87.21	86.58	-0.05%	391,756