(FTCS)
NASDAQ: FTCS
· Real-Time Price · USD
93.17
-0.28 (-0.30%)
At close: Sep 05, 2025, 3:59 PM
93.17
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.48 | 93.78 | 92.73 | 93.17 | 93.17 | -0.31% | 441,939 |
| Sep 4, 2025 | 93.09 | 93.47 | 92.89 | 93.46 | 93.46 | 0.65% | 329,233 |
| Sep 3, 2025 | 92.68 | 92.96 | 92.50 | 92.86 | 92.86 | -0.13% | 294,200 |
| Sep 2, 2025 | 92.76 | 93.05 | 92.55 | 92.98 | 92.98 | -0.17% | 265,517 |
| Aug 29, 2025 | 92.93 | 93.32 | 92.83 | 93.14 | 93.14 | 0.42% | 375,045 |
| Aug 28, 2025 | 93.02 | 93.02 | 92.46 | 92.75 | 92.75 | -0.27% | 307,213 |
| Aug 27, 2025 | 92.74 | 93.12 | 92.67 | 93.00 | 93.00 | 0.19% | 250,003 |
| Aug 26, 2025 | 92.71 | 92.99 | 92.59 | 92.82 | 92.82 | -0.02% | 259,000 |
| Aug 25, 2025 | 93.48 | 93.56 | 92.78 | 92.84 | 92.84 | -0.79% | 325,622 |
| Aug 22, 2025 | 93.60 | 94.22 | 93.52 | 93.58 | 93.58 | 0.46% | 351,400 |
| Aug 21, 2025 | 93.23 | 93.36 | 92.95 | 93.15 | 93.15 | -0.43% | 212,400 |
| Aug 20, 2025 | 93.67 | 94.37 | 93.44 | 93.55 | 93.55 | 0.33% | 292,413 |
| Aug 19, 2025 | 92.43 | 93.55 | 92.43 | 93.24 | 93.24 | 0.91% | 249,144 |
| Aug 18, 2025 | 92.57 | 92.77 | 92.36 | 92.40 | 92.40 | -0.25% | 201,200 |
| Aug 15, 2025 | 92.80 | 92.99 | 92.43 | 92.63 | 92.63 | -0.08% | 343,427 |
| Aug 14, 2025 | 92.87 | 92.93 | 92.52 | 92.70 | 92.70 | -0.55% | 383,627 |
| 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 |