FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	99.57	100.25	99.17	100.17	100.17	0.26%	296,163
Aug 6, 2026	100.50	100.85	99.41	99.91	99.91	-0.03%	320,817
Aug 5, 2026	100.17	100.45	99.41	99.94	99.94	0.14%	355,640
Aug 4, 2026	98.63	99.89	98.23	99.80	99.80	0.78%	474,922
Aug 3, 2026	99.37	99.89	98.61	99.03	99.03	0.23%	588,521
Jul 31, 2026	98.48	99.03	97.82	98.80	98.80	-0.51%	715,501
Jul 30, 2026	99.75	99.75	98.02	99.31	99.31	-1.13%	561,416
Jul 29, 2026	100.08	101.12	99.97	100.45	100.45	0.24%	796,275
Jul 28, 2026	99.56	100.89	99.56	100.21	100.21	1.76%	379,848
Jul 27, 2026	97.70	98.89	97.70	98.48	98.48	1.12%	410,848
Jul 24, 2026	96.39	97.48	96.07	97.39	97.39	1.31%	607,527
Jul 23, 2026	95.75	96.36	95.75	96.13	96.13	0.16%	406,518
Jul 22, 2026	96.22	96.60	95.80	95.98	95.98	0.11%	567,906
Jul 21, 2026	96.16	96.33	95.72	95.87	95.87	-0.61%	435,796
Jul 20, 2026	96.99	96.99	96.35	96.46	96.46	-0.50%	819,481
Jul 17, 2026	97.97	98.80	96.82	96.94	96.94	-1.04%	706,208
Jul 16, 2026	96.36	97.96	96.36	97.96	97.96	1.85%	514,494
Jul 15, 2026	96.01	96.89	96.01	96.18	96.18	0.18%	487,936
Jul 14, 2026	96.52	96.84	95.99	96.01	96.01	-0.96%	521,571
Jul 13, 2026	96.78	97.34	96.64	96.94	96.94	0.34%	523,389
Jul 10, 2026	96.26	96.71	96.14	96.61	96.61	0.43%	456,596
Jul 9, 2026	96.19	96.32	95.75	96.20	96.20	-0.19%	407,794
Jul 8, 2026	97.12	97.12	96.35	96.38	96.38	-1.18%	399,403
Jul 7, 2026	97.80	98.26	97.31	97.53	97.53	0.64%	519,507
Jul 6, 2026	97.00	97.11	96.12	96.91	96.91	-0.27%	559,327
Jul 2, 2026	95.39	97.23	95.39	97.17	97.17	2.28%	621,579
Jul 1, 2026	94.09	95.47	94.09	95.00	95.00	1.15%	548,189
Jun 30, 2026	93.96	94.02	93.55	93.92	93.92	0.02%	522,263
Jun 29, 2026	94.42	94.61	93.73	93.90	93.90	-0.10%	845,211
Jun 26, 2026	93.30	94.29	93.30	93.99	93.99	0.76%	412,597
Jun 25, 2026	93.51	94.77	93.19	93.28	93.28	-0.37%	346,497
Jun 24, 2026	93.35	94.51	93.35	93.89	93.63	0.60%	655,392
Jun 23, 2026	93.11	93.56	92.98	93.33	93.07	0.65%	512,563
Jun 22, 2026	92.77	93.18	92.62	92.73	92.47	-0.25%	410,024
Jun 18, 2026	93.53	93.61	92.79	92.96	92.70	-0.38%	766,029
Jun 17, 2026	94.33	94.66	92.96	93.31	93.05	-1.44%	913,464
Jun 16, 2026	94.49	94.93	94.33	94.67	94.40	0.32%	733,025
Jun 15, 2026	94.61	94.82	94.27	94.37	94.11	-0.17%	566,440
Jun 12, 2026	94.46	94.82	93.97	94.53	94.26	0.39%	592,152
Jun 11, 2026	93.68	94.69	93.68	94.16	93.90	0.59%	1,182,130
Jun 10, 2026	94.02	94.42	93.54	93.61	93.35	-0.40%	449,154
Jun 9, 2026	93.00	94.04	93.00	93.99	93.73	1.14%	1,278,835
Jun 8, 2026	93.57	93.72	92.93	92.93	92.67	-0.84%	851,725
Jun 5, 2026	93.43	94.29	93.43	93.72	93.46	0.42%	2,268,250
Jun 4, 2026	93.18	93.90	93.04	93.33	93.07	1.18%	1,298,825
Jun 3, 2026	91.91	92.54	91.91	92.24	91.98	-0.01%	687,147
Jun 2, 2026	92.22	92.42	91.69	92.25	91.99	-0.50%	460,834
Jun 1, 2026	92.96	93.09	92.43	92.72	92.46	-0.57%	652,209
May 29, 2026	93.53	93.74	93.25	93.25	92.99	-0.49%	451,899
May 28, 2026	93.72	94.08	93.48	93.71	93.45	0.03%	485,786