(FTC)
NASDAQ: FTC
· Real-Time Price · USD
155.76
-0.21 (-0.13%)
At close: Aug 15, 2025, 3:59 PM
155.72
-0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
FTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 155.79 | 156.71 | 155.31 | 155.97 | 155.97 | -0.78% | 9,469 |
| Aug 13, 2025 | 157.67 | 158.02 | 155.78 | 157.19 | 157.19 | 0.00% | 11,241 |
| Aug 12, 2025 | 155.93 | 157.19 | 155.79 | 157.19 | 157.19 | 1.60% | 7,400 |
| Aug 11, 2025 | 155.31 | 155.75 | 154.57 | 154.71 | 154.71 | -0.33% | 6,300 |
| Aug 8, 2025 | 155.98 | 156.65 | 155.13 | 155.22 | 155.22 | -0.28% | 10,638 |
| Aug 7, 2025 | 157.36 | 157.36 | 154.60 | 155.65 | 155.65 | -0.28% | 26,547 |
| Aug 6, 2025 | 155.12 | 156.16 | 154.50 | 156.08 | 156.08 | 0.63% | 11,100 |
| Aug 5, 2025 | 157.17 | 157.17 | 154.24 | 155.10 | 155.10 | -0.84% | 37,641 |
| Aug 4, 2025 | 154.42 | 156.46 | 154.42 | 156.41 | 156.41 | 2.04% | 51,303 |
| Aug 1, 2025 | 152.73 | 154.52 | 151.57 | 153.29 | 153.29 | -1.71% | 8,719 |
| Jul 31, 2025 | 157.18 | 157.81 | 155.60 | 155.95 | 155.95 | 0.00% | 19,730 |
| Jul 30, 2025 | 155.51 | 156.49 | 155.51 | 155.95 | 155.95 | 0.35% | 4,828 |
| Jul 29, 2025 | 156.75 | 157.02 | 154.99 | 155.41 | 155.41 | -0.48% | 13,315 |
| Jul 28, 2025 | 156.50 | 156.50 | 155.55 | 156.16 | 156.16 | 0.02% | 7,900 |
| Jul 25, 2025 | 155.29 | 156.15 | 155.29 | 156.13 | 156.13 | 1.03% | 6,349 |
| Jul 24, 2025 | 153.83 | 154.94 | 153.56 | 154.54 | 154.54 | 0.35% | 21,500 |
| Jul 23, 2025 | 153.06 | 154.07 | 152.71 | 154.00 | 154.00 | 0.86% | 11,850 |
| Jul 22, 2025 | 152.84 | 153.08 | 151.55 | 152.69 | 152.69 | -0.37% | 29,900 |
| Jul 21, 2025 | 153.87 | 154.40 | 152.82 | 153.25 | 153.25 | -0.23% | 58,300 |
| Jul 18, 2025 | 153.67 | 153.67 | 152.95 | 153.60 | 153.60 | 0.44% | 10,806 |