FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	81.57	81.70	81.23	81.27	81.27	-0.14%	38,739
Aug 14, 2025	81.10	81.40	80.85	81.39	81.39	-0.38%	19,320
Aug 13, 2025	80.69	81.72	80.69	81.70	81.70	1.74%	18,511
Aug 12, 2025	79.42	80.32	79.42	80.30	80.30	1.44%	19,927
Aug 11, 2025	79.67	79.99	79.01	79.16	79.16	-0.37%	47,025
Aug 8, 2025	79.28	79.71	79.28	79.45	79.45	0.57%	31,745
Aug 7, 2025	79.66	79.67	78.76	79.00	79.00	-0.03%	40,658
Aug 6, 2025	79.52	79.52	78.98	79.02	79.02	-0.30%	32,890
Aug 5, 2025	79.07	79.36	78.71	79.26	79.26	0.41%	17,736
Aug 4, 2025	78.41	78.94	78.39	78.93	78.93	1.03%	31,958
Aug 1, 2025	78.77	78.77	77.66	78.13	78.13	-1.07%	40,447
Jul 31, 2025	79.32	79.80	78.94	78.98	78.98	-0.88%	34,014
Jul 30, 2025	80.24	80.51	79.33	79.68	79.68	-0.95%	12,017
Jul 29, 2025	80.66	80.67	80.27	80.45	80.45	-0.22%	32,767
Jul 28, 2025	81.22	81.22	80.55	80.63	80.63	-0.72%	29,271
Jul 25, 2025	81.00	81.22	80.57	81.22	81.22	0.48%	22,563
Jul 24, 2025	81.28	81.42	80.71	80.83	80.83	-0.79%	133,730
Jul 23, 2025	81.27	81.49	81.04	81.47	81.47	0.86%	14,469
Jul 22, 2025	79.38	80.78	79.38	80.78	80.78	2.08%	16,998
Jul 21, 2025	79.47	79.72	79.13	79.13	79.13	-0.30%	19,786
Jul 18, 2025	79.94	79.94	79.18	79.37	79.37	-0.31%	38,771
Jul 17, 2025	78.95	79.68	78.95	79.62	79.62	0.69%	31,913
Jul 16, 2025	79.15	79.23	78.26	79.07	79.07	0.35%	21,305
Jul 15, 2025	80.33	80.46	78.80	78.80	78.80	-1.99%	23,925
Jul 14, 2025	80.47	80.48	79.87	80.40	80.40	-0.17%	47,833
Jul 11, 2025	80.76	80.76	80.26	80.54	80.54	-0.63%	39,976
Jul 10, 2025	80.42	81.45	80.34	81.05	81.05	0.71%	31,963
Jul 9, 2025	80.39	80.48	79.96	80.48	80.48	0.27%	49,742
Jul 8, 2025	79.76	80.51	79.76	80.26	80.26	0.70%	33,598
Jul 7, 2025	80.32	80.47	79.38	79.70	79.70	-1.05%	63,827
Jul 3, 2025	80.53	80.78	80.52	80.55	80.55	0.31%	23,078
Jul 2, 2025	80.00	80.44	79.61	80.30	80.30	0.25%	22,790
Jul 1, 2025	78.61	80.43	78.61	80.10	80.10	1.87%	42,380
Jun 30, 2025	78.65	78.69	78.34	78.63	78.63	0.31%	23,027
Jun 27, 2025	78.38	78.64	77.98	78.39	78.39	0.24%	63,365
Jun 26, 2025	77.94	78.23	77.82	78.20	78.20	0.50%	28,269
Jun 25, 2025	78.33	78.33	77.75	77.81	77.50	-0.71%	19,756
Jun 24, 2025	78.06	78.54	78.06	78.37	78.06	0.73%	19,383
Jun 23, 2025	77.48	77.87	77.04	77.80	77.49	0.57%	22,314
Jun 20, 2025	77.45	77.63	77.22	77.36	77.06	0.44%	13,585
Jun 18, 2025	77.07	77.53	77.02	77.02	76.72	-0.06%	15,475
Jun 17, 2025	77.62	77.83	77.01	77.07	76.77	-0.84%	16,076
Jun 16, 2025	77.53	77.94	77.47	77.72	77.41	0.78%	20,152
Jun 13, 2025	77.29	77.73	76.92	77.12	76.82	-0.78%	31,205
Jun 12, 2025	77.19	77.73	77.11	77.73	77.42	0.30%	20,578
Jun 11, 2025	78.01	78.01	77.32	77.50	77.20	-0.44%	66,175
Jun 10, 2025	77.32	78.06	77.32	77.84	77.53	0.95%	18,849
Jun 9, 2025	77.10	77.51	76.86	77.11	76.81	0.40%	24,999
Jun 6, 2025	76.67	76.92	76.62	76.80	76.50	1.07%	20,197
Jun 5, 2025	76.38	76.39	75.77	75.99	75.69	-0.35%	96,145