FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.58	54.58	53.20	53.20	53.20	-2.04%	5,315
Feb 20, 2025	54.05	54.37	53.91	54.31	54.31	-0.41%	4,686
Feb 19, 2025	54.47	54.74	54.34	54.53	54.53	-0.39%	4,197
Feb 18, 2025	54.80	54.86	54.55	54.75	54.75	0.17%	8,612
Feb 14, 2025	54.92	55.34	54.55	54.66	54.66	0.24%	7,427
Feb 13, 2025	54.24	54.54	54.05	54.53	54.53	1.15%	9,453
Feb 12, 2025	53.99	54.04	53.62	53.91	53.91	-1.63%	9,410
Feb 11, 2025	54.16	54.80	54.16	54.80	54.80	0.52%	13,847
Feb 10, 2025	54.75	54.75	54.40	54.51	54.51	0.12%	10,000
Feb 7, 2025	54.77	54.77	54.31	54.44	54.44	-1.52%	7,783
Feb 6, 2025	55.46	55.48	55.14	55.29	55.29	-0.12%	5,335
Feb 5, 2025	55.11	55.36	55.08	55.36	55.36	0.50%	6,845
Feb 4, 2025	54.42	55.11	54.40	55.08	55.08	1.19%	8,507
Feb 3, 2025	54.41	54.99	53.92	54.43	54.43	-2.13%	16,629
Jan 31, 2025	56.15	56.39	55.53	55.62	55.62	-1.11%	4,565
Jan 30, 2025	56.37	56.54	55.93	56.24	56.24	0.58%	6,265
Jan 29, 2025	56.17	56.21	55.44	55.92	55.92	-0.48%	6,826
Jan 28, 2025	56.63	56.70	56.19	56.19	56.19	-0.90%	25,991
Jan 27, 2025	55.94	56.70	55.94	56.70	56.70	0.91%	5,059
Jan 24, 2025	55.97	56.35	55.96	56.19	56.19	0.18%	10,718
Jan 23, 2025	55.79	56.14	55.79	56.09	56.09	0.30%	5,721
Jan 22, 2025	56.10	56.10	55.92	55.92	55.92	-1.28%	2,127
Jan 21, 2025	56.23	56.75	56.23	56.64	56.64	1.09%	5,661
Jan 17, 2025	56.46	56.46	55.89	56.03	56.03	0.39%	7,404
Jan 16, 2025	55.56	55.87	55.56	55.81	55.81	0.29%	3,203
Jan 15, 2025	55.91	55.91	55.38	55.65	55.65	1.80%	7,258
Jan 14, 2025	54.30	54.66	54.23	54.66	54.66	1.54%	6,373
Jan 13, 2025	53.45	53.84	53.29	53.84	53.84	0.59%	9,390
Jan 10, 2025	53.90	53.90	53.22	53.52	53.52	-1.77%	11,224
Jan 8, 2025	54.33	54.52	53.71	54.49	54.49	-0.22%	11,861
Jan 7, 2025	54.66	54.84	54.38	54.61	54.61	-0.70%	14,947
Jan 6, 2025	55.63	55.79	54.99	54.99	54.99	-0.35%	54,446
Jan 3, 2025	54.92	55.24	54.50	55.18	55.18	0.99%	9,492
Jan 2, 2025	55.57	55.57	54.47	54.64	54.64	-0.67%	99,275
Dec 31, 2024	55.10	55.42	54.89	55.01	55.01	0.64%	7,928
Dec 30, 2024	54.54	54.85	54.05	54.66	54.66	-0.26%	13,150
Dec 27, 2024	55.09	55.09	54.76	54.81	54.81	-1.22%	3,387
Dec 26, 2024	54.91	55.59	54.91	55.48	55.48	0.47%	28,928
Dec 24, 2024	54.87	55.22	54.87	55.22	55.22	0.93%	2,179
Dec 23, 2024	54.64	54.77	54.48	54.71	54.71	-	2,685
Dec 20, 2024	54.29	55.28	54.29	54.71	54.71	0.47%	5,707
Dec 19, 2024	55.58	55.58	54.45	54.45	54.45	-0.83%	4,314
Dec 18, 2024	57.42	57.46	54.90	54.91	54.91	-4.11%	2,393
Dec 17, 2024	57.80	57.80	57.23	57.26	57.26	-1.30%	2,601
Dec 16, 2024	58.22	58.45	57.90	58.01	58.01	-0.39%	28,064
Dec 13, 2024	58.12	58.24	57.99	58.24	58.24	-1.42%	3,365
Dec 12, 2024	59.92	59.92	59.08	59.08	58.53	-0.91%	6,834
Dec 11, 2024	59.61	60.00	59.61	59.62	59.07	0.54%	3,656
Dec 10, 2024	59.59	59.82	59.30	59.30	58.75	-0.16%	7,074
Dec 9, 2024	59.67	60.03	59.40	59.40	58.85	0.18%	7,412
Dec 6, 2024	59.69	59.69	59.08	59.29	58.74	0.07%	5,586
Dec 5, 2024	60.08	60.08	59.19	59.25	58.70	-1.31%	10,377
Dec 4, 2024	59.81	60.04	59.69	60.04	59.48	0.23%	4,667
Dec 3, 2024	60.22	60.29	59.90	59.90	59.35	-0.84%	3,270
Dec 2, 2024	60.01	60.45	59.90	60.41	59.85	0.58%	6,955
Nov 29, 2024	60.15	60.34	60.03	60.06	59.50	0.09%	4,760
Nov 27, 2024	59.98	60.49	59.98	60.00	59.45	0.20%	1,807
Nov 26, 2024	60.37	60.37	59.80	59.88	59.33	-1.40%	8,585
Nov 25, 2024	60.82	61.45	60.68	60.73	60.17	1.99%	7,478
Nov 22, 2024	58.66	59.62	58.66	59.55	59.00	2.05%	7,267
Nov 21, 2024	57.69	58.60	57.69	58.35	57.81	1.60%	6,575
Nov 20, 2024	57.36	57.43	56.98	57.43	56.90	0.05%	8,491
Nov 19, 2024	57.03	57.40	57.03	57.40	56.87	-0.26%	83,361
Nov 18, 2024	57.72	57.93	57.55	57.55	57.02	-0.06%	1,333
Nov 15, 2024	57.86	57.86	57.48	57.59	57.05	-0.63%	4,996
Nov 14, 2024	58.70	58.70	57.91	57.95	57.42	-0.84%	3,678
Nov 13, 2024	59.21	59.26	58.44	58.44	57.90	-0.65%	5,427
Nov 12, 2024	59.45	59.57	58.81	58.82	58.28	-1.36%	9,105
Nov 11, 2024	59.21	59.92	59.21	59.63	59.08	1.92%	6,553
Nov 8, 2024	58.34	58.63	58.33	58.51	57.96	0.16%	7,761
Nov 7, 2024	59.04	59.30	58.41	58.41	57.87	-0.87%	4,528
Nov 6, 2024	58.49	59.09	57.80	58.92	58.37	7.19%	18,289
Nov 5, 2024	54.49	54.97	54.49	54.97	54.46	1.97%	4,709
Nov 4, 2024	53.83	54.27	53.83	53.91	53.41	0.33%	114,470
Nov 1, 2024	53.84	54.31	53.72	53.73	53.23	-0.09%	69,013
Oct 31, 2024	54.50	54.50	53.78	53.78	53.28	-1.51%	12,053
Oct 30, 2024	54.95	55.01	54.60	54.60	54.09	0.05%	4,822
Oct 29, 2024	54.63	54.77	54.49	54.57	54.07	-1.07%	5,248
Oct 28, 2024	54.75	55.16	54.75	55.16	54.65	2.01%	1,881
Oct 25, 2024	54.81	54.81	54.08	54.08	53.57	-0.86%	7,442
Oct 24, 2024	54.45	54.57	54.13	54.54	54.04	0.55%	5,769
Oct 23, 2024	54.34	54.52	53.83	54.24	53.74	-0.58%	10,226
Oct 22, 2024	54.63	54.63	54.36	54.56	54.06	-0.28%	2,324
Oct 21, 2024	56.06	56.06	54.71	54.71	54.21	-2.28%	4,184
Oct 18, 2024	56.46	56.46	55.99	55.99	55.47	-0.44%	3,546
Oct 17, 2024	56.20	56.27	55.67	56.24	55.72	0.35%	3,598
Oct 16, 2024	55.61	56.11	55.61	56.04	55.52	1.58%	7,532
Oct 15, 2024	55.45	55.90	55.17	55.17	54.66	0.07%	5,171
Oct 14, 2024	54.83	55.14	54.73	55.13	54.62	0.38%	5,691
Oct 11, 2024	54.70	54.93	54.61	54.92	54.41	1.84%	3,233
Oct 10, 2024	53.92	53.93	53.74	53.93	53.43	-0.39%	7,053
Oct 9, 2024	53.95	54.50	53.95	54.14	53.64	0.39%	2,802
Oct 8, 2024	54.00	54.22	53.91	53.93	53.43	-0.56%	2,904
Oct 7, 2024	54.28	54.28	54.04	54.23	53.73	-0.91%	3,129
Oct 4, 2024	55.05	55.05	54.47	54.73	54.22	1.40%	2,647
Oct 3, 2024	54.08	54.12	53.76	53.98	53.48	-0.57%	3,788
Oct 2, 2024	54.51	54.91	54.15	54.29	53.79	-0.70%	7,654
Oct 1, 2024	54.77	54.92	54.60	54.67	54.16	-1.59%	7,523
Sep 30, 2024	55.18	55.66	54.92	55.55	55.04	0.50%	5,168
Sep 27, 2024	55.23	55.80	55.13	55.28	54.76	0.82%	5,586