LON:FTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	87.38	89.00	87.28	88.71	88.71	0.56%	4,090
Apr 1, 2026	88.15	88.55	87.46	88.22	88.22	1.98%	6,926
Mar 31, 2026	86.10	86.97	85.55	86.51	86.51	0.57%	8,472
Mar 30, 2026	85.12	86.09	84.74	86.02	86.02	1.27%	6,655
Mar 27, 2026	85.57	85.61	84.28	84.94	84.94	-0.21%	4,945
Mar 26, 2026	85.60	85.73	84.98	85.12	85.12	-1.06%	9,825
Mar 25, 2026	85.55	86.22	85.49	86.03	86.03	1.46%	3,443
Mar 24, 2026	84.66	84.94	83.89	84.79	84.79	0.47%	6,946
Mar 23, 2026	83.40	86.27	82.34	84.39	84.39	-0.37%	10,538
Mar 20, 2026	86.24	86.68	84.56	84.70	84.70	-1.18%	7,339
Mar 19, 2026	87.13	86.35	85.30	85.71	85.71	-2.34%	4,017
Mar 18, 2026	88.76	88.94	87.47	87.76	87.76	-0.82%	1,408
Mar 17, 2026	87.77	88.81	87.73	88.49	88.49	0.75%	6,779
Mar 16, 2026	91.28	91.28	85.13	87.83	87.83	0.49%	8,823
Mar 13, 2026	87.24	87.93	87.01	87.40	87.40	-0.52%	8,628
Mar 12, 2026	88.01	88.34	87.45	87.86	87.86	-0.24%	6,865
Mar 11, 2026	88.17	88.34	87.58	88.07	88.07	-0.63%	4,454
Mar 10, 2026	88.17	88.78	87.99	88.63	88.63	1.98%	10,574
Mar 9, 2026	86.58	86.98	85.66	86.91	86.91	-0.57%	9,239
Mar 6, 2026	88.58	89.19	86.97	87.41	87.41	-1.33%	15,448
Mar 5, 2026	89.94	90.23	88.59	88.59	88.59	-1.24%	6,936
Mar 4, 2026	88.85	89.91	88.44	89.70	89.70	0.98%	7,013
Mar 3, 2026	91.23	91.23	88.33	88.83	88.83	-2.74%	9,619
Mar 2, 2026	91.75	92.18	90.91	91.33	91.33	-1.47%	9,729
Feb 27, 2026	92.20	92.74	91.77	92.69	92.69	0.84%	10,162
Feb 26, 2026	91.98	92.13	91.21	91.92	91.92	0.47%	5,301
Feb 25, 2026	91.02	91.59	90.74	91.49	91.49	1.04%	10,633
Feb 24, 2026	90.56	90.77	90.43	90.55	90.55	-0.15%	2,168
Feb 23, 2026	90.89	91.13	90.55	90.69	90.69	0.09%	3,609
Feb 20, 2026	90.29	91.03	90.29	90.61	90.61	0.57%	5,367
Feb 19, 2026	91.03	91.18	89.96	90.10	90.10	-0.34%	9,584
Feb 18, 2026	89.51	90.71	89.51	90.41	90.41	1.11%	5,696
Feb 17, 2026	88.87	89.42	88.74	89.42	89.42	0.81%	5,298
Feb 16, 2026	88.83	88.91	88.41	88.70	88.70	0.19%	4,923
Feb 13, 2026	88.48	88.74	88.04	88.53	88.53	0.43%	2,288
Feb 12, 2026	89.18	89.33	88.03	88.15	88.15	-0.72%	6,107
Feb 11, 2026	88.03	88.94	87.95	88.79	88.79	1.12%	2,237
Feb 10, 2026	87.85	88.11	87.63	87.81	87.81	-0.28%	7,637
Feb 9, 2026	88.26	88.33	87.45	88.06	88.06	0.35%	11,784
Feb 6, 2026	87.04	87.88	86.79	87.75	87.75	0.39%	30,692
Feb 5, 2026	87.95	88.12	87.23	87.41	87.41	-0.77%	7,748
Feb 4, 2026	87.63	88.76	87.50	88.09	88.09	0.69%	5,288
Feb 3, 2026	88.37	88.37	86.83	87.49	87.49	-0.28%	3,920
Feb 2, 2026	85.59	87.74	85.59	87.74	87.74	1.14%	9,243
Jan 30, 2026	86.68	86.87	85.89	86.75	86.75	0.49%	8,887
Jan 29, 2026	86.60	87.29	86.33	86.33	86.33	0.05%	3,768
Jan 28, 2026	86.86	86.86	86.29	86.29	86.29	-0.43%	4,546
Jan 27, 2026	86.65	86.89	86.43	86.66	86.66	0.45%	4,835
Jan 26, 2026	86.49	86.58	86.15	86.27	86.27	0.08%	8,821
Jan 23, 2026	86.37	86.64	86.12	86.20	86.20	-0.09%	2,633