FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	57.36	57.43	56.98	57.43	57.43	0.05%	8,491
Nov 19, 2024	57.03	57.40	57.03	57.40	57.40	-0.26%	83,361
Nov 18, 2024	57.72	57.93	57.55	57.55	57.55	-0.06%	1,333
Nov 15, 2024	57.86	57.86	57.48	57.59	57.59	-0.63%	4,996
Nov 14, 2024	58.70	58.70	57.91	57.95	57.95	-0.84%	3,678
Nov 13, 2024	59.21	59.26	58.44	58.44	58.44	-0.65%	5,427
Nov 12, 2024	59.45	59.57	58.81	58.82	58.82	-1.36%	9,105
Nov 11, 2024	59.21	59.92	59.21	59.63	59.63	1.92%	6,553
Nov 8, 2024	58.34	58.63	58.33	58.51	58.51	0.16%	7,761
Nov 7, 2024	59.04	59.30	58.41	58.41	58.41	-0.87%	4,528
Nov 6, 2024	58.49	59.09	57.80	58.92	58.92	7.19%	18,289
Nov 5, 2024	54.49	54.97	54.49	54.97	54.97	1.97%	4,709
Nov 4, 2024	53.83	54.27	53.83	53.91	53.91	0.33%	114,470
Nov 1, 2024	53.84	54.31	53.72	53.73	53.73	-0.09%	69,013
Oct 31, 2024	54.50	54.50	53.78	53.78	53.78	-1.51%	12,053
Oct 30, 2024	54.95	55.01	54.60	54.60	54.60	0.05%	4,822
Oct 29, 2024	54.63	54.77	54.49	54.57	54.57	-1.07%	5,248
Oct 28, 2024	54.75	55.16	54.75	55.16	55.16	2.01%	1,881
Oct 25, 2024	54.81	54.81	54.08	54.08	54.08	-0.86%	7,442
Oct 24, 2024	54.45	54.57	54.13	54.54	54.54	0.55%	5,769
Oct 23, 2024	54.34	54.52	53.83	54.24	54.24	-0.58%	10,226
Oct 22, 2024	54.63	54.63	54.36	54.56	54.56	-0.28%	2,324
Oct 21, 2024	56.06	56.06	54.71	54.71	54.71	-2.28%	4,184
Oct 18, 2024	56.46	56.46	55.99	55.99	55.99	-0.44%	3,546
Oct 17, 2024	56.20	56.27	55.67	56.24	56.24	0.35%	3,598
Oct 16, 2024	55.61	56.11	55.61	56.04	56.04	1.58%	7,532
Oct 15, 2024	55.45	55.90	55.17	55.17	55.17	0.07%	5,171
Oct 14, 2024	54.83	55.14	54.73	55.13	55.13	0.38%	5,691
Oct 11, 2024	54.70	54.93	54.61	54.92	54.92	1.84%	3,233
Oct 10, 2024	53.92	53.93	53.74	53.93	53.93	-0.39%	7,053
Oct 9, 2024	53.95	54.50	53.95	54.14	54.14	0.39%	2,802
Oct 8, 2024	54.00	54.22	53.91	53.93	53.93	-0.56%	2,904
Oct 7, 2024	54.28	54.28	54.04	54.23	54.23	-0.91%	3,129
Oct 4, 2024	55.05	55.05	54.47	54.73	54.73	1.40%	2,647
Oct 3, 2024	54.08	54.12	53.76	53.98	53.98	-0.57%	3,788
Oct 2, 2024	54.51	54.91	54.15	54.29	54.29	-0.70%	7,654
Oct 1, 2024	54.77	54.92	54.60	54.67	54.67	-1.59%	7,523
Sep 30, 2024	55.18	55.66	54.92	55.55	55.55	0.50%	5,168
Sep 27, 2024	55.23	55.80	55.13	55.28	55.28	0.82%	5,586
Sep 26, 2024	54.88	54.98	54.77	54.83	54.83	0.53%	4,346
Sep 25, 2024	54.85	55.08	54.54	54.54	54.30	-1.53%	3,979
Sep 24, 2024	55.63	55.63	55.33	55.38	55.15	-0.23%	8,632
Sep 23, 2024	55.90	55.90	55.40	55.51	55.27	-0.27%	3,566
Sep 20, 2024	56.01	56.15	55.66	55.66	55.42	-1.55%	4,209
Sep 19, 2024	56.94	56.94	56.25	56.53	56.29	1.77%	8,802
Sep 18, 2024	55.56	56.90	55.42	55.55	55.31	0.05%	3,721
Sep 17, 2024	55.49	56.00	55.49	55.52	55.28	0.90%	2,174
Sep 16, 2024	54.65	55.03	54.63	55.03	54.79	0.80%	5,129
Sep 13, 2024	53.64	54.59	53.64	54.59	54.35	2.74%	9,409
Sep 12, 2024	52.68	53.45	52.66	53.13	52.90	0.84%	9,911
Sep 11, 2024	52.71	52.73	51.75	52.69	52.46	-0.45%	6,125
Sep 10, 2024	53.08	53.08	52.37	52.93	52.70	-0.35%	15,351
Sep 9, 2024	53.73	53.73	53.11	53.11	52.89	-0.75%	3,698
Sep 6, 2024	54.88	54.88	53.50	53.52	53.29	-1.53%	10,732
Sep 5, 2024	55.00	55.00	54.21	54.35	54.11	-0.75%	6,759
Sep 4, 2024	54.68	55.36	54.58	54.76	54.52	-0.40%	16,189
Sep 3, 2024	55.25	55.32	54.89	54.97	54.74	-1.85%	7,505
Aug 30, 2024	55.94	56.11	55.53	56.01	55.77	0.43%	12,663
Aug 29, 2024	56.02	56.18	55.70	55.77	55.53	0.34%	2,684
Aug 28, 2024	55.55	55.91	55.52	55.58	55.34	-0.25%	7,647
Aug 27, 2024	55.85	55.92	55.55	55.72	55.48	-0.76%	7,075
Aug 26, 2024	56.31	56.42	56.15	56.15	55.91	0.07%	9,385
Aug 23, 2024	54.75	56.18	54.63	56.11	55.87	3.47%	4,657
Aug 22, 2024	54.76	54.76	54.18	54.23	54.00	-0.55%	9,179
Aug 21, 2024	54.37	54.59	54.24	54.53	54.30	0.80%	20,865
Aug 20, 2024	54.33	54.33	54.10	54.10	53.87	-1.24%	80,569
Aug 19, 2024	54.45	54.84	54.44	54.78	54.55	0.88%	5,084
Aug 16, 2024	53.98	54.41	53.98	54.30	54.07	0.50%	14,570
Aug 15, 2024	53.67	54.45	53.67	54.03	53.80	2.39%	77,272
Aug 14, 2024	52.84	52.86	52.70	52.77	52.54	-0.47%	4,040
Aug 13, 2024	52.78	53.12	52.59	53.02	52.79	1.44%	4,600
Aug 12, 2024	52.96	52.96	52.18	52.27	52.04	-1.44%	7,239
Aug 9, 2024	53.52	53.52	52.91	53.03	52.80	-0.60%	11,240
Aug 8, 2024	53.03	53.37	52.91	53.35	53.12	1.81%	16,793
Aug 7, 2024	53.45	53.77	52.40	52.40	52.18	-1.24%	20,951
Aug 6, 2024	53.06	53.73	52.45	53.06	52.83	0.51%	29,324
Aug 5, 2024	52.26	53.27	51.74	52.79	52.56	-3.46%	90,640
Aug 2, 2024	55.07	55.07	54.33	54.68	54.45	-3.49%	7,207
Aug 1, 2024	58.66	58.66	56.27	56.66	56.42	-3.24%	102,477
Jul 31, 2024	58.46	59.53	58.31	58.56	58.31	0.21%	15,406
Jul 30, 2024	58.10	58.56	57.84	58.44	58.19	1.06%	74,853
Jul 29, 2024	58.62	58.62	57.73	57.82	57.57	-0.92%	9,000
Jul 26, 2024	58.11	58.40	57.75	58.36	58.11	1.58%	132,700
Jul 25, 2024	57.06	58.04	57.06	57.45	57.21	2.04%	21,395
Jul 24, 2024	56.94	57.35	56.30	56.30	56.06	-1.26%	3,376
Jul 23, 2024	56.03	57.32	56.03	57.02	56.78	1.00%	9,117
Jul 22, 2024	55.35	56.46	55.21	56.46	56.21	1.14%	3,239
Jul 19, 2024	56.31	56.31	55.82	55.82	55.58	-0.48%	2,587
Jul 18, 2024	56.66	57.70	56.01	56.09	55.85	-1.77%	22,808
Jul 17, 2024	56.27	57.30	56.27	57.10	56.85	0.59%	9,247
Jul 16, 2024	55.64	56.79	55.64	56.76	56.52	4.09%	147,355
Jul 15, 2024	53.96	54.97	53.96	54.53	54.30	1.58%	7,800
Jul 12, 2024	53.68	54.04	53.68	53.68	53.45	0.48%	4,933
Jul 11, 2024	52.04	53.46	52.04	53.43	53.20	4.15%	14,525
Jul 10, 2024	50.63	51.30	50.63	51.30	51.08	1.21%	44,004
Jul 9, 2024	51.03	51.03	50.65	50.69	50.47	-0.76%	3,059
Jul 8, 2024	51.35	51.35	51.02	51.07	50.85	0.47%	9,485
Jul 5, 2024	51.16	51.16	50.77	50.84	50.62	-1.12%	7,980
Jul 3, 2024	51.78	51.90	51.37	51.41	51.19	-0.30%	5,791
Jul 2, 2024	51.49	51.57	51.46	51.57	51.35	0.67%	2,072