FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	89.86	90.01	89.68	89.77	89.77	-0.22%	263,019
Feb 3, 2025	89.39	90.24	89.02	89.97	89.97	-0.34%	356,820
Jan 31, 2025	90.77	90.93	90.21	90.28	90.28	-0.85%	343,361
Jan 30, 2025	90.55	91.24	90.53	91.05	91.05	1.04%	362,250
Jan 29, 2025	90.24	90.71	90.08	90.11	90.11	-0.23%	258,814
Jan 28, 2025	90.97	91.20	90.31	90.32	90.32	-0.98%	347,276
Jan 27, 2025	89.91	91.21	89.91	91.21	91.21	1.42%	256,885
Jan 24, 2025	89.83	90.17	89.74	89.93	89.93	-0.02%	410,663
Jan 23, 2025	89.74	89.95	89.33	89.95	89.95	0.22%	358,191
Jan 22, 2025	89.88	90.03	89.65	89.75	89.75	-0.10%	469,001
Jan 21, 2025	89.54	89.98	89.54	89.84	89.84	0.84%	289,042
Jan 17, 2025	89.29	89.44	89.06	89.09	89.09	0.11%	376,528
Jan 16, 2025	88.23	88.99	88.00	88.99	88.99	0.90%	271,547
Jan 15, 2025	88.53	88.55	87.84	88.20	88.20	0.78%	249,083
Jan 14, 2025	87.23	87.52	86.85	87.52	87.52	0.53%	270,437
Jan 13, 2025	86.12	87.12	86.12	87.06	87.06	0.78%	291,376
Jan 10, 2025	87.03	87.26	86.28	86.39	86.39	-1.35%	284,678
Jan 8, 2025	87.02	87.63	86.78	87.57	87.57	0.56%	274,624
Jan 7, 2025	87.19	87.76	86.83	87.08	87.08	0.05%	444,554
Jan 6, 2025	87.73	87.88	86.91	87.04	87.04	-0.81%	286,730
Jan 3, 2025	87.57	87.95	87.25	87.75	87.75	0.41%	286,894
Jan 2, 2025	88.04	88.33	87.04	87.39	87.39	-0.49%	297,915
Dec 31, 2024	87.93	88.10	87.50	87.82	87.82	0.13%	246,606
Dec 30, 2024	88.05	88.05	87.16	87.71	87.71	-1.08%	606,262
Dec 27, 2024	88.78	89.21	88.27	88.67	88.67	-0.56%	233,872
Dec 26, 2024	88.66	89.23	88.66	89.17	89.17	0.28%	157,646
Dec 24, 2024	88.18	88.97	88.08	88.92	88.92	0.82%	87,856
Dec 23, 2024	87.98	88.31	87.47	88.20	88.20	0.05%	200,183
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