(FTA)
NASDAQ: FTA
· Real-Time Price · USD
82.53
-0.41 (-0.49%)
At close: Sep 09, 2025, 3:59 PM
82.58
0.06%
After-hours: Sep 09, 2025, 04:10 PM EDT
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 83.26 | 83.26 | 82.30 | 82.94 | 82.94 | -0.24% | 19,290 |
| Sep 5, 2025 | 83.31 | 83.80 | 82.80 | 83.14 | 83.14 | 0.05% | 20,800 |
| Sep 4, 2025 | 82.64 | 83.10 | 82.47 | 83.10 | 83.10 | 0.86% | 14,000 |
| Sep 3, 2025 | 82.66 | 82.93 | 82.13 | 82.39 | 82.39 | -0.50% | 21,200 |
| Sep 2, 2025 | 82.75 | 82.92 | 82.38 | 82.80 | 82.80 | -0.52% | 24,504 |
| Aug 29, 2025 | 82.95 | 83.40 | 82.95 | 83.23 | 83.23 | 0.27% | 52,242 |
| Aug 28, 2025 | 83.40 | 83.40 | 82.54 | 83.01 | 83.01 | -0.31% | 17,400 |
| Aug 27, 2025 | 82.71 | 83.31 | 82.71 | 83.27 | 83.27 | 0.48% | 27,612 |
| Aug 26, 2025 | 82.67 | 82.91 | 82.57 | 82.87 | 82.87 | -0.06% | 25,600 |
| Aug 25, 2025 | 83.35 | 83.35 | 82.87 | 82.92 | 82.92 | -0.58% | 23,800 |
| Aug 22, 2025 | 81.93 | 83.62 | 81.93 | 83.40 | 83.40 | 2.33% | 33,900 |
| Aug 21, 2025 | 81.46 | 81.70 | 81.21 | 81.50 | 81.50 | -0.16% | 23,600 |
| Aug 20, 2025 | 81.64 | 81.95 | 81.51 | 81.63 | 81.63 | -0.10% | 23,913 |
| Aug 19, 2025 | 81.24 | 82.12 | 81.24 | 81.71 | 81.71 | 0.70% | 18,000 |
| Aug 18, 2025 | 81.38 | 81.40 | 81.08 | 81.14 | 81.14 | -0.16% | 34,422 |
| Aug 15, 2025 | 81.57 | 81.70 | 81.23 | 81.27 | 81.27 | -0.15% | 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 |