FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	98.61	99.37	98.57	98.79	98.79	1.30%	352,751
Oct 14, 2026	96.68	97.52	96.46	97.52	97.52	1.26%	626,834
Oct 13, 2026	96.92	96.95	95.98	96.31	96.31	-0.05%	437,234
Oct 12, 2026	95.82	96.48	95.70	96.36	96.35	0.66%	378,357
Oct 9, 2026	95.29	95.90	95.29	95.72	95.72	0.26%	247,392
Oct 8, 2026	94.25	95.58	94.23	95.47	95.47	1.21%	246,167
Oct 7, 2026	94.39	94.68	94.24	94.33	94.33	-0.17%	395,464
Oct 6, 2026	94.21	94.75	94.21	94.49	94.49	0.19%	333,453
Oct 5, 2026	93.55	94.40	93.29	94.31	94.31	0.66%	298,027
Oct 2, 2026	93.96	94.06	93.45	93.69	93.69	-0.19%	546,325
Oct 1, 2026	93.68	94.18	93.54	93.87	93.87	0.02%	591,562
Sep 30, 2026	94.83	94.90	93.83	93.85	93.85	-1.03%	297,320
Sep 29, 2026	94.66	94.93	94.16	94.83	94.83	-0.16%	649,964
Sep 28, 2026	95.24	95.30	94.68	94.98	94.98	-0.23%	318,937
Sep 25, 2026	94.94	95.32	94.63	95.20	95.20	0.35%	365,714
Sep 24, 2026	95.48	95.76	94.84	94.87	94.87	-0.46%	333,863
Sep 23, 2026	95.88	96.43	95.56	95.64	95.31	-0.50%	376,547
Sep 22, 2026	96.86	96.87	95.82	96.12	95.79	-0.33%	305,067
Sep 21, 2026	96.50	96.70	96.12	96.44	96.10	-0.08%	310,869
Sep 18, 2026	96.36	96.81	96.24	96.52	96.18	-0.31%	323,077
Sep 17, 2026	97.37	97.37	96.37	96.82	96.48	-0.02%	206,180
Sep 16, 2026	97.46	97.55	96.49	96.84	96.50	-0.93%	221,950
Sep 15, 2026	97.92	97.99	97.34	97.75	97.41	-0.26%	238,196
Sep 14, 2026	97.65	98.28	97.65	98.00	97.66	0.92%	321,286
Sep 11, 2026	97.30	97.46	96.74	97.11	96.77	0.33%	306,445
Sep 10, 2026	97.00	97.29	96.74	96.79	96.45	-0.24%	301,895
Sep 9, 2026	97.63	97.63	96.96	97.02	96.68	-0.97%	259,683
Sep 8, 2026	98.87	98.87	97.94	97.97	97.63	-1.60%	339,788
Sep 4, 2026	99.95	100.03	99.54	99.56	99.22	-1.02%	292,897
Sep 3, 2026	100.55	100.94	100.00	100.59	100.24	0.62%	277,633
Sep 2, 2026	100.06	100.25	99.85	99.97	99.62	0.04%	320,864
Sep 1, 2026	100.70	101.06	99.82	99.93	99.58	-0.69%	500,803
Aug 31, 2026	101.02	101.02	100.61	100.62	100.27	-0.67%	308,154
Aug 28, 2026	101.27	101.42	101.04	101.30	100.95	0.30%	259,373
Aug 27, 2026	100.91	101.40	100.76	101.00	100.65	-0.76%	338,724
Aug 26, 2026	101.88	102.16	101.71	101.77	101.42	-0.19%	200,622
Aug 25, 2026	101.91	102.16	101.61	101.96	101.60	-0.31%	403,512
Aug 24, 2026	101.66	102.55	101.66	102.28	101.92	0.75%	212,060
Aug 21, 2026	100.99	101.80	100.99	101.52	101.17	0.71%	218,999
Aug 20, 2026	101.20	101.80	100.75	100.80	100.45	-1.08%	308,221
Aug 19, 2026	101.17	102.93	101.17	101.90	101.54	0.98%	533,123
Aug 18, 2026	100.76	101.54	100.63	100.91	100.56	0.84%	446,352
Aug 17, 2026	100.60	100.70	100.07	100.07	99.72	-0.93%	257,162
Aug 14, 2026	100.82	101.18	100.69	101.01	100.66	0.01%	161,606
Aug 13, 2026	100.81	101.04	100.25	101.00	100.65	0.56%	286,511
Aug 12, 2026	99.97	100.62	99.75	100.44	100.09	-0.17%	296,663
Aug 11, 2026	100.46	100.83	100.41	100.61	100.26	-0.04%	442,646
Aug 10, 2026	100.05	100.78	100.05	100.66	100.30	0.48%	406,792
Aug 7, 2026	99.57	100.25	99.17	100.17	99.82	0.26%	296,164
Aug 6, 2026	100.50	100.85	99.41	99.91	99.56	-0.03%	320,817