FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	90.72	90.78	90.06	90.35	90.10	-0.42%	551,686
Nov 18, 2025	90.66	91.10	90.40	90.73	90.48	-0.33%	571,783
Nov 17, 2025	91.66	91.99	90.88	91.03	90.78	-0.73%	635,446
Nov 14, 2025	92.01	92.10	91.49	91.70	91.45	-0.55%	441,956
Nov 13, 2025	92.49	92.86	92.08	92.21	91.95	-0.41%	600,413
Nov 12, 2025	92.44	92.97	92.44	92.59	92.33	0.26%	251,100
Nov 11, 2025	91.72	92.52	91.69	92.35	92.09	0.77%	239,719
Nov 10, 2025	91.34	91.74	90.93	91.64	91.38	0.33%	351,597
Nov 7, 2025	90.69	91.37	90.65	91.34	91.08	0.87%	467,223
Nov 6, 2025	90.89	91.08	90.31	90.55	90.30	-0.53%	420,710
Nov 5, 2025	90.83	91.30	90.57	91.03	90.78	0.03%	387,421
Nov 4, 2025	90.45	91.10	90.41	91.00	90.75	0.26%	451,900
Nov 3, 2025	91.07	91.24	90.20	90.76	90.51	-0.56%	407,667
Oct 31, 2025	91.20	91.54	90.83	91.27	91.01	-0.33%	427,548
Oct 30, 2025	91.43	92.31	91.43	91.57	91.31	0.15%	575,322
Oct 29, 2025	92.49	92.51	91.21	91.44	91.18	-1.50%	941,930
Oct 28, 2025	93.20	93.41	92.78	92.82	92.56	-0.77%	530,390
Oct 27, 2025	93.63	93.69	93.40	93.54	93.28	0.16%	238,279
Oct 24, 2025	94.16	94.16	93.34	93.39	93.13	-0.26%	217,856
Oct 23, 2025	93.59	93.75	93.27	93.63	93.37	0.31%	322,222
Oct 22, 2025	93.74	94.06	93.33	93.34	93.08	-0.49%	412,955
Oct 21, 2025	93.12	94.00	93.12	93.80	93.54	0.56%	204,193
Oct 20, 2025	93.01	93.39	92.81	93.28	93.02	0.53%	172,241
Oct 17, 2025	92.08	92.94	92.08	92.79	92.53	0.96%	434,926
Oct 16, 2025	92.93	93.02	91.72	91.91	91.65	-1.11%	363,235
Oct 15, 2025	93.46	93.90	92.49	92.94	92.68	-0.59%	240,889
Oct 14, 2025	92.21	93.66	92.21	93.49	93.23	1.01%	289,860
Oct 13, 2025	92.42	92.79	92.27	92.55	92.29	0.16%	481,006
Oct 10, 2025	93.35	93.60	92.34	92.40	92.14	-0.73%	269,180