(FTA)
78.55
0.09 (0.11%)
At close: Mar 03, 2025, 3:58 PM
77.35
-1.53%
After-hours: Mar 03, 2025, 04:15 PM EST
FTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 77.62 | 78.46 | 77.35 | 78.46 | 1.02 | 1.32% | 22,893 |
| Feb 27, 2025 | 77.72 | 78.09 | 77.44 | 77.44 | -0.31 | -0.40% | 20,847 |
| Feb 26, 2025 | 78.54 | 78.54 | 77.50 | 77.75 | -0.66 | -0.84% | 19,906 |
| Feb 25, 2025 | 78.25 | 78.62 | 78.06 | 78.41 | 0.22 | 0.28% | 23,348 |
| Feb 24, 2025 | 78.34 | 78.51 | 77.75 | 78.19 | 0.25 | 0.32% | 30,700 |
| Feb 21, 2025 | 78.90 | 78.90 | 77.85 | 77.94 | -1.01 | -1.28% | 28,900 |
| Feb 20, 2025 | 78.82 | 78.95 | 78.39 | 78.95 | 0.12 | 0.15% | 60,000 |
| Feb 19, 2025 | 78.32 | 78.89 | 78.32 | 78.83 | 0.12 | 0.15% | 44,301 |
| Feb 18, 2025 | 78.30 | 78.74 | 78.13 | 78.71 | 0.42 | 0.54% | 34,000 |
| Feb 14, 2025 | 78.18 | 78.77 | 78.16 | 78.29 | 0.33 | 0.42% | 49,033 |
| Feb 13, 2025 | 77.59 | 78.01 | 77.36 | 77.96 | 0.61 | 0.79% | 41,700 |
| Feb 12, 2025 | 77.34 | 77.63 | 77.21 | 77.35 | -0.69 | -0.88% | 75,100 |
| Feb 11, 2025 | 77.81 | 78.07 | 77.75 | 78.04 | 0.29 | 0.37% | 22,500 |
| Feb 10, 2025 | 77.80 | 77.94 | 77.49 | 77.75 | 0.34 | 0.44% | 29,280 |
| Feb 7, 2025 | 78.22 | 78.22 | 77.36 | 77.41 | -0.55 | -0.71% | 26,400 |
| Feb 6, 2025 | 78.79 | 78.79 | 77.66 | 77.96 | -0.64 | -0.81% | 36,900 |
| Feb 5, 2025 | 78.45 | 78.73 | 78.27 | 78.60 | 0.18 | 0.23% | 40,811 |
| Feb 4, 2025 | 77.89 | 78.67 | 77.89 | 78.42 | 0.27 | 0.35% | 25,300 |
| Feb 3, 2025 | 77.70 | 78.50 | 77.16 | 78.15 | -0.47 | -0.60% | 38,400 |
| Jan 31, 2025 | 79.50 | 79.50 | 78.58 | 78.62 | -0.85 | -1.07% | 33,309 |
| Jan 30, 2025 | 79.25 | 79.74 | 79.05 | 79.47 | 0.30 | 0.38% | 30,100 |
| Jan 29, 2025 | 79.24 | 79.67 | 78.99 | 79.17 | -0.20 | -0.25% | 16,040 |
| Jan 28, 2025 | 80.12 | 80.12 | 79.10 | 79.37 | -0.97 | -1.21% | 66,828 |
| Jan 27, 2025 | 79.29 | 80.34 | 79.29 | 80.34 | 0.95 | 1.20% | 44,000 |
| Jan 24, 2025 | 79.52 | 79.65 | 79.30 | 79.39 | -0.11 | -0.14% | 31,107 |
| Jan 23, 2025 | 79.47 | 79.65 | 79.19 | 79.50 | 0.24 | 0.30% | 34,400 |
| Jan 22, 2025 | 80.07 | 80.07 | 79.26 | 79.26 | -0.77 | -0.96% | 49,700 |
| Jan 21, 2025 | 79.67 | 80.17 | 79.67 | 80.03 | 0.67 | 0.84% | 78,146 |
| Jan 17, 2025 | 79.41 | 79.60 | 79.18 | 79.36 | 0.28 | 0.35% | 27,030 |
| Jan 16, 2025 | 78.32 | 79.08 | 78.25 | 79.08 | 0.57 | 0.73% | 31,824 |
| Jan 15, 2025 | 79.03 | 79.03 | 78.32 | 78.51 | 0.71 | 0.91% | 40,537 |
| Jan 14, 2025 | 77.30 | 77.80 | 77.16 | 77.80 | 0.79 | 1.03% | 102,844 |
| Jan 13, 2025 | 75.85 | 77.03 | 75.85 | 77.01 | 1.16 | 1.53% | 31,900 |
| Jan 10, 2025 | 76.61 | 76.68 | 75.80 | 75.85 | -0.96 | -1.25% | 59,700 |
| Jan 8, 2025 | 76.62 | 76.81 | 76.13 | 76.81 | 0.07 | 0.09% | 45,500 |
| Jan 7, 2025 | 77.02 | 77.47 | 76.50 | 76.74 | -0.05 | -0.07% | 80,801 |
| Jan 6, 2025 | 77.25 | 77.70 | 76.66 | 76.79 | 0.00 | 0.00% | 38,233 |
| Jan 3, 2025 | 76.60 | 76.86 | 76.04 | 76.79 | 0.45 | 0.59% | 94,067 |
| Jan 2, 2025 | 76.84 | 77.11 | 75.99 | 76.34 | -0.12 | -0.16% | 143,361 |
| Dec 31, 2024 | 76.49 | 76.78 | 76.13 | 76.46 | 0.21 | 0.28% | 94,024 |
| Dec 30, 2024 | 76.26 | 76.47 | 75.59 | 76.25 | -0.56 | -0.73% | 485,649 |
| Dec 27, 2024 | 76.71 | 77.33 | 76.41 | 76.81 | -0.28 | -0.36% | 17,247 |
| Dec 26, 2024 | 76.84 | 77.23 | 76.70 | 77.09 | 0.20 | 0.26% | 17,900 |
| Dec 24, 2024 | 76.34 | 76.90 | 76.28 | 76.89 | 0.52 | 0.68% | 11,200 |
| Dec 23, 2024 | 76.01 | 76.37 | 75.64 | 76.37 | 0.25 | 0.33% | 19,801 |
| Dec 20, 2024 | 74.99 | 76.53 | 74.99 | 76.12 | 0.91 | 1.21% | 42,169 |
| Dec 19, 2024 | 75.77 | 76.18 | 75.13 | 75.21 | -0.18 | -0.24% | 33,400 |
| Dec 18, 2024 | 77.55 | 77.68 | 75.32 | 75.39 | -2.05 | -2.65% | 26,844 |
| Dec 17, 2024 | 77.68 | 77.79 | 77.29 | 77.44 | -0.63 | -0.81% | 107,819 |
| Dec 16, 2024 | 78.61 | 78.74 | 77.97 | 78.07 | -0.59 | -0.75% | 33,539 |