FTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	94.32	94.34	93.60	94.23	94.23	0.18%	26,286
Mar 3, 2026	94.15	94.42	92.76	94.07	94.06	-1.07%	28,864
Mar 2, 2026	94.88	95.26	94.35	95.08	95.08	0.20%	67,721
Feb 27, 2026	94.49	95.06	94.18	94.90	94.90	0.30%	26,763
Feb 26, 2026	94.30	94.77	94.24	94.61	94.61	0.39%	21,895
Feb 25, 2026	94.78	94.78	93.49	94.25	94.25	-0.31%	30,608
Feb 24, 2026	94.16	94.64	94.04	94.54	94.54	0.37%	24,080
Feb 23, 2026	94.59	95.07	93.89	94.19	94.19	-0.80%	55,279
Feb 20, 2026	94.57	94.98	94.26	94.95	94.95	0.29%	28,771
Feb 19, 2026	94.85	95.23	94.40	94.68	94.68	-0.27%	32,245
Feb 18, 2026	94.85	95.07	94.64	94.94	94.94	0.53%	30,657
Feb 17, 2026	95.05	95.11	93.91	94.43	94.43	-0.39%	78,106
Feb 13, 2026	94.15	95.13	93.89	94.80	94.80	0.69%	35,569
Feb 12, 2026	95.13	95.64	93.98	94.15	94.15	-0.76%	87,369
Feb 11, 2026	94.40	94.87	94.34	94.87	94.87	0.89%	38,867
Feb 10, 2026	93.52	94.23	93.52	94.03	94.03	0.57%	18,189
Feb 9, 2026	93.58	93.67	93.45	93.50	93.50	-0.46%	28,634
Feb 6, 2026	93.03	93.95	92.95	93.93	93.93	1.64%	33,683
Feb 5, 2026	92.65	92.93	92.17	92.42	92.42	-0.63%	29,664
Feb 4, 2026	91.76	93.15	91.76	93.00	93.00	1.90%	24,968
Feb 3, 2026	90.23	91.59	90.23	91.26	91.26	0.96%	55,115
Feb 2, 2026	89.91	90.50	89.91	90.39	90.39	0.20%	91,048
Jan 30, 2026	89.88	90.23	89.41	90.21	90.21	0.42%	24,469
Jan 29, 2026	89.90	90.31	89.63	89.84	89.84	0.51%	62,023
Jan 28, 2026	89.51	89.77	89.13	89.38	89.38	-0.15%	35,305
Jan 27, 2026	89.56	89.65	89.31	89.51	89.51	-0.12%	37,006
Jan 26, 2026	89.64	89.81	89.38	89.62	89.62	0.33%	29,392
Jan 23, 2026	89.75	89.75	88.95	89.32	89.32	-0.26%	43,440
Jan 22, 2026	89.65	89.94	89.45	89.55	89.55	0.08%	31,879
Jan 21, 2026	88.53	89.61	88.53	89.48	89.48	1.73%	17,740
Jan 20, 2026	88.18	88.65	87.91	87.96	87.96	-1.06%	21,489
Jan 16, 2026	89.24	89.32	88.81	88.90	88.90	-0.46%	19,635
Jan 15, 2026	89.01	89.54	88.96	89.31	89.30	0.28%	46,710
Jan 14, 2026	88.34	89.23	88.34	89.05	89.05	0.77%	34,205
Jan 13, 2026	88.78	88.92	88.18	88.37	88.37	-0.23%	30,384
Jan 12, 2026	88.79	88.79	88.31	88.58	88.58	-0.30%	25,293
Jan 9, 2026	88.95	89.19	88.68	88.84	88.84	0.24%	39,699
Jan 8, 2026	87.33	88.96	87.33	88.63	88.63	1.50%	78,259
Jan 7, 2026	88.49	88.49	87.23	87.32	87.32	-1.03%	157,116
Jan 6, 2026	87.56	88.33	87.56	88.23	88.23	0.61%	85,137
Jan 5, 2026	87.26	87.84	87.11	87.70	87.70	0.91%	31,809
Jan 2, 2026	86.35	87.19	85.83	86.91	86.91	0.88%	27,620
Dec 31, 2025	86.77	86.77	86.12	86.15	86.15	-0.71%	32,883
Dec 30, 2025	86.90	86.90	86.67	86.77	86.77	0.08%	51,557
Dec 29, 2025	86.68	86.83	86.62	86.70	86.70	-0.11%	15,821
Dec 26, 2025	86.66	86.82	86.51	86.80	86.80	0.02%	32,088
Dec 24, 2025	86.51	86.89	86.47	86.78	86.78	0.38%	9,184
Dec 23, 2025	86.57	86.75	86.35	86.46	86.46	-0.27%	72,912
Dec 22, 2025	86.31	86.71	86.31	86.69	86.69	0.75%	22,431
Dec 19, 2025	86.04	86.33	86.04	86.05	86.05	0.07%	21,359
Dec 18, 2025	86.26	86.65	85.86	85.98	85.98	-0.20%	24,155
Dec 17, 2025	85.97	86.35	85.97	86.16	86.16	0.31%	21,920
Dec 16, 2025	86.45	86.45	85.58	85.89	85.89	-1.07%	18,004
Dec 15, 2025	86.97	86.97	86.31	86.82	86.82	0.26%	23,384
Dec 12, 2025	86.95	87.15	86.47	86.60	86.60	-0.75%	28,125
Dec 11, 2025	86.60	87.47	86.60	87.25	86.73	0.64%	65,088
Dec 10, 2025	85.32	86.71	85.32	86.70	86.18	1.64%	25,702
Dec 9, 2025	85.18	85.70	85.18	85.30	84.79	0.04%	17,162
Dec 8, 2025	86.07	86.07	85.26	85.27	84.75	-0.75%	23,177
Dec 5, 2025	85.88	86.42	85.81	85.91	85.40	0.10%	19,934
Dec 4, 2025	85.87	86.13	85.68	85.83	85.31	-0.07%	22,863
Dec 3, 2025	85.27	85.96	85.27	85.89	85.37	0.92%	22,751
Dec 2, 2025	85.54	85.54	84.93	85.11	84.59	-0.34%	32,201
Dec 1, 2025	85.60	86.10	85.40	85.40	84.89	-0.62%	19,612
Nov 28, 2025	85.62	86.06	85.55	85.94	85.42	0.52%	13,017
Nov 26, 2025	84.91	85.70	84.91	85.49	84.98	0.90%	22,103
Nov 25, 2025	83.81	84.83	83.81	84.73	84.22	1.23%	31,225
Nov 24, 2025	83.64	83.81	83.23	83.70	83.20	0.24%	22,884
Nov 21, 2025	82.16	83.90	82.16	83.50	83.00	2.24%	26,423
Nov 20, 2025	82.71	83.27	81.64	81.67	81.18	-0.58%	29,457
Nov 19, 2025	82.71	82.71	81.85	82.15	81.65	-0.83%	19,569
Nov 18, 2025	82.71	83.20	82.38	82.84	82.34	0.43%	15,396
Nov 17, 2025	83.55	83.64	82.32	82.48	81.98	-1.41%	24,023
Nov 14, 2025	83.58	84.02	83.36	83.65	83.15	-0.21%	21,993
Nov 13, 2025	84.09	84.57	83.82	83.83	83.32	-0.53%	16,215
Nov 12, 2025	83.86	84.62	83.86	84.28	83.77	0.43%	61,068
Nov 11, 2025	83.31	84.15	83.31	83.92	83.41	0.91%	18,123
Nov 10, 2025	83.43	83.43	82.67	83.17	82.67	0.15%	12,881
Nov 7, 2025	82.22	83.09	82.07	83.04	82.55	0.96%	19,955
Nov 6, 2025	82.58	82.93	82.22	82.26	81.76	-0.41%	38,353
Nov 5, 2025	82.12	82.96	82.12	82.60	82.10	0.52%	19,074
Nov 4, 2025	81.94	82.32	81.94	82.17	81.68	-0.22%	19,449
Nov 3, 2025	82.62	82.62	81.73	82.35	81.86	-0.44%	18,471
Oct 31, 2025	82.25	82.88	82.25	82.71	82.22	0.45%	19,363
Oct 30, 2025	82.48	83.05	82.30	82.34	81.85	-0.32%	22,502
Oct 29, 2025	83.39	83.42	82.43	82.60	82.11	-1.06%	36,967
Oct 28, 2025	84.13	84.13	83.46	83.49	82.99	-0.65%	17,775
Oct 27, 2025	83.96	84.07	83.80	84.04	83.54	0.48%	24,543
Oct 24, 2025	84.01	84.01	83.64	83.64	83.14	0.21%	17,831
Oct 23, 2025	83.48	83.61	83.09	83.47	82.97	0.41%	37,115
Oct 22, 2025	83.42	83.68	82.98	83.12	82.62	-0.41%	13,474
Oct 21, 2025	82.90	83.58	82.90	83.46	82.96	0.79%	20,425
Oct 20, 2025	82.33	82.85	82.33	82.81	82.31	1.03%	17,205
Oct 17, 2025	81.50	81.99	81.50	81.97	81.47	0.67%	14,586
Oct 16, 2025	82.60	82.66	81.23	81.42	80.93	-1.40%	12,111
Oct 15, 2025	83.02	83.08	82.19	82.58	82.08	-0.12%	25,039
Oct 14, 2025	81.13	82.92	81.13	82.68	82.18	1.16%	32,238
Oct 13, 2025	81.66	81.97	81.45	81.73	81.24	0.76%	12,719
Oct 10, 2025	83.15	83.15	81.12	81.12	80.63	-2.17%	22,566
Oct 9, 2025	84.15	84.15	82.87	82.91	82.42	-1.02%	22,388