LON:FTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	89.71	90.21	89.32	90.21	90.21	1.76%	3,497
Jun 11, 2026	88.29	89.31	88.18	88.65	88.65	0.50%	1,594
Jun 10, 2026	88.27	88.48	87.13	88.21	88.21	0.28%	3,361
Jun 9, 2026	88.82	89.37	87.96	87.96	87.96	-1.26%	1,692
Jun 8, 2026	89.37	89.46	88.34	89.08	89.08	-	6,583
Jun 5, 2026	89.26	89.62	88.87	89.08	89.08	-0.12%	8,312
Jun 4, 2026	88.71	89.19	88.64	89.19	89.19	0.30%	2,792
Jun 3, 2026	89.28	89.44	88.82	88.92	88.92	-0.40%	3,339
Jun 2, 2026	89.39	89.65	88.99	89.28	89.28	0.37%	9,555
Jun 1, 2026	89.47	89.93	88.53	88.95	88.95	-0.69%	3,115
May 29, 2026	89.92	90.12	89.57	89.57	89.57	-0.20%	2,384
May 28, 2026	89.87	90.39	89.60	89.75	89.75	-0.49%	2,726
May 27, 2026	90.10	90.34	90.10	90.19	90.19	0.17%	11,869
May 26, 2026	90.87	90.87	90.04	90.04	90.04	0.33%	2,965
May 22, 2026	89.99	90.16	89.64	89.74	89.74	0.20%	1,466
May 21, 2026	89.14	89.87	88.76	89.56	89.56	0.17%	8,420
May 20, 2026	88.62	89.44	87.92	89.41	89.41	1.23%	1,169
May 19, 2026	88.79	89.11	88.24	88.32	88.32	-0.06%	1,325
May 18, 2026	87.13	88.52	86.98	88.37	88.37	1.46%	7,964
May 15, 2026	87.89	88.85	87.09	87.10	87.10	-1.97%	13,595
May 14, 2026	88.27	88.85	88.20	88.85	88.85	0.79%	1,680
May 13, 2026	88.38	88.57	87.45	88.15	88.15	0.56%	2,818
May 12, 2026	87.32	87.66	86.90	87.66	87.66	-0.30%	7,204
May 11, 2026	88.08	88.24	87.54	87.92	87.92	0.30%	7,290
May 8, 2026	87.11	88.36	87.11	87.66	87.66	-0.39%	4,370
May 7, 2026	89.35	89.35	88.00	88.00	88.00	-1.27%	1,257
May 6, 2026	88.41	89.65	88.20	89.13	89.13	2.08%	10,504
May 5, 2026	87.79	88.16	86.83	87.31	87.31	-1.28%	17,108
May 1, 2026	88.17	88.63	87.81	88.44	88.44	-0.17%	2,249
Apr 30, 2026	87.35	88.62	87.00	88.59	88.59	1.58%	5,991
Apr 29, 2026	88.25	88.47	87.07	87.21	87.21	-1.09%	7,785
Apr 28, 2026	88.47	88.62	87.88	88.17	88.17	0.01%	4,392
Apr 27, 2026	88.87	89.02	88.13	88.16	88.16	-0.68%	9,235
Apr 24, 2026	88.68	89.32	88.54	88.76	88.76	-0.72%	4,735
Apr 23, 2026	89.22	89.49	88.53	89.40	89.40	-0.06%	24,264
Apr 22, 2026	89.80	90.14	89.40	89.45	89.45	-0.31%	2,675
Apr 21, 2026	90.89	90.90	89.60	89.73	89.73	-1.04%	21,567
Apr 20, 2026	90.76	91.18	90.35	90.67	90.67	-0.67%	18,303
Apr 17, 2026	90.51	91.33	90.15	91.28	91.28	0.97%	4,500
Apr 16, 2026	90.48	90.99	90.08	90.40	90.40	0.24%	8,155
Apr 15, 2026	90.69	90.88	90.10	90.18	90.18	-0.41%	5,243
Apr 14, 2026	90.38	90.66	88.02	90.55	90.55	0.47%	2,813
Apr 13, 2026	89.77	90.34	89.68	90.13	90.13	-0.21%	6,662
Apr 10, 2026	90.35	90.84	90.09	90.32	90.32	0.03%	3,799
Apr 9, 2026	90.90	90.90	89.83	90.29	90.29	-0.02%	6,612
Apr 8, 2026	90.62	91.29	90.14	90.31	90.31	2.70%	11,135
Apr 7, 2026	89.10	89.52	87.89	87.94	87.94	-0.87%	10,736
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