(FTCS)
NASDAQ: FTCS
· Real-Time Price · USD
92.62
-0.08 (-0.09%)
At close: Aug 15, 2025, 3:59 PM
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 92.87 | 92.93 | 92.52 | 92.70 | 92.70 | -0.55% | 380,589 |
| Aug 13, 2025 | 92.47 | 93.23 | 92.31 | 93.21 | 93.21 | 1.07% | 366,548 |
| Aug 12, 2025 | 92.04 | 92.24 | 91.77 | 92.22 | 92.22 | 0.33% | 254,141 |
| Aug 11, 2025 | 91.99 | 92.25 | 91.59 | 91.92 | 91.92 | 0.02% | 243,342 |
| Aug 8, 2025 | 91.68 | 92.09 | 91.67 | 91.90 | 91.90 | 0.68% | 189,500 |
| Aug 7, 2025 | 91.90 | 92.09 | 90.98 | 91.28 | 91.28 | -0.37% | 183,800 |
| Aug 6, 2025 | 90.91 | 91.75 | 90.82 | 91.62 | 91.62 | 0.74% | 292,900 |
| Aug 5, 2025 | 91.29 | 91.39 | 90.91 | 90.95 | 90.95 | -0.85% | 311,411 |
| Aug 4, 2025 | 90.72 | 91.73 | 90.72 | 91.73 | 91.73 | 1.31% | 232,900 |
| Aug 1, 2025 | 90.69 | 90.70 | 90.12 | 90.54 | 90.54 | -0.31% | 431,848 |
| Jul 31, 2025 | 91.11 | 91.75 | 90.61 | 90.82 | 90.82 | -0.33% | 510,509 |
| Jul 30, 2025 | 91.64 | 91.82 | 90.84 | 91.12 | 91.12 | -0.48% | 330,341 |
| Jul 29, 2025 | 91.76 | 91.80 | 91.27 | 91.56 | 91.56 | -0.01% | 235,640 |
| Jul 28, 2025 | 92.13 | 92.13 | 91.48 | 91.57 | 91.57 | -0.74% | 277,910 |
| Jul 25, 2025 | 91.93 | 92.32 | 91.88 | 92.25 | 92.25 | 0.52% | 281,311 |
| Jul 24, 2025 | 91.71 | 92.09 | 91.61 | 91.77 | 91.77 | -0.38% | 291,400 |
| Jul 23, 2025 | 91.96 | 92.19 | 91.69 | 92.12 | 92.12 | 0.40% | 267,800 |
| Jul 22, 2025 | 90.87 | 91.90 | 90.82 | 91.75 | 91.75 | 1.06% | 547,814 |
| Jul 21, 2025 | 90.86 | 91.39 | 90.78 | 90.79 | 90.79 | 0.01% | 282,632 |
| Jul 18, 2025 | 91.22 | 91.24 | 90.60 | 90.78 | 90.78 | -0.23% | 452,400 |