(FTEC)
171.78
-6.15 (-3.46%)
At close: Mar 03, 2025, 3:59 PM
172.05
0.16%
After-hours: Mar 03, 2025, 05:58 PM EST
FTEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 178.74 | 179.00 | 170.69 | 172.23 | -5.70 | -3.20% | 695,313 |
| Feb 28, 2025 | 174.31 | 177.93 | 172.86 | 177.93 | 2.87 | 1.64% | 461,887 |
| Feb 27, 2025 | 183.13 | 183.16 | 175.05 | 175.06 | -6.59 | -3.63% | 373,197 |
| Feb 26, 2025 | 181.49 | 183.51 | 180.28 | 181.65 | 1.45 | 0.80% | 264,239 |
| Feb 25, 2025 | 182.47 | 182.53 | 178.81 | 180.20 | -2.74 | -1.50% | 391,473 |
| Feb 24, 2025 | 186.28 | 186.89 | 182.45 | 182.94 | -2.71 | -1.46% | 355,631 |
| Feb 21, 2025 | 191.18 | 191.18 | 185.56 | 185.65 | -5.07 | -2.66% | 337,437 |
| Feb 20, 2025 | 191.34 | 191.56 | 188.71 | 190.72 | -0.69 | -0.36% | 198,839 |
| Feb 19, 2025 | 191.51 | 192.18 | 190.00 | 191.41 | -0.10 | -0.05% | 264,755 |
| Feb 18, 2025 | 191.10 | 191.73 | 190.25 | 191.51 | 1.26 | 0.66% | 222,400 |
| Feb 14, 2025 | 189.27 | 190.37 | 188.89 | 190.25 | 0.81 | 0.43% | 194,013 |
| Feb 13, 2025 | 187.10 | 189.49 | 186.82 | 189.44 | 2.98 | 1.60% | 258,333 |
| Feb 12, 2025 | 184.18 | 186.63 | 183.84 | 186.46 | -0.39 | -0.21% | 228,105 |
| Feb 11, 2025 | 185.96 | 187.80 | 185.92 | 186.85 | -0.31 | -0.17% | 181,700 |
| Feb 10, 2025 | 186.14 | 187.63 | 186.01 | 187.16 | 2.41 | 1.30% | 260,183 |
| Feb 7, 2025 | 187.07 | 188.00 | 184.01 | 184.75 | -1.69 | -0.91% | 288,974 |
| Feb 6, 2025 | 186.12 | 186.86 | 185.24 | 186.44 | 0.64 | 0.34% | 243,900 |
| Feb 5, 2025 | 183.54 | 185.89 | 183.10 | 185.80 | 2.58 | 1.41% | 216,706 |
| Feb 4, 2025 | 181.08 | 183.44 | 181.05 | 183.22 | 2.71 | 1.50% | 376,875 |
| Feb 3, 2025 | 178.67 | 181.85 | 177.90 | 180.51 | -2.95 | -1.61% | 535,611 |
| Jan 31, 2025 | 186.48 | 187.52 | 182.86 | 183.46 | -0.98 | -0.53% | 308,123 |
| Jan 30, 2025 | 183.80 | 185.28 | 182.43 | 184.44 | -0.08 | -0.04% | 282,600 |
| Jan 29, 2025 | 185.41 | 185.47 | 182.50 | 184.52 | -1.47 | -0.79% | 293,000 |
| Jan 28, 2025 | 181.59 | 186.38 | 179.89 | 185.99 | 5.47 | 3.03% | 406,914 |
| Jan 27, 2025 | 181.65 | 183.48 | 178.83 | 180.52 | -9.93 | -5.21% | 763,309 |
| Jan 24, 2025 | 193.06 | 193.06 | 189.83 | 190.45 | -1.85 | -0.96% | 305,184 |
| Jan 23, 2025 | 190.61 | 192.30 | 190.10 | 192.30 | 0.28 | 0.15% | 316,425 |
| Jan 22, 2025 | 190.13 | 192.28 | 190.13 | 192.02 | 3.85 | 2.05% | 660,734 |
| Jan 21, 2025 | 187.28 | 188.61 | 185.77 | 188.17 | 1.41 | 0.75% | 325,968 |
| Jan 17, 2025 | 187.42 | 187.42 | 185.84 | 186.76 | 2.82 | 1.53% | 241,114 |
| Jan 16, 2025 | 187.04 | 187.05 | 183.90 | 183.94 | -1.38 | -0.74% | 193,831 |
| Jan 15, 2025 | 184.06 | 185.91 | 183.64 | 185.32 | 3.89 | 2.14% | 274,353 |
| Jan 14, 2025 | 182.47 | 183.08 | 180.05 | 181.43 | 0.55 | 0.30% | 352,495 |
| Jan 13, 2025 | 179.41 | 181.10 | 178.62 | 180.88 | -1.64 | -0.90% | 309,125 |
| Jan 10, 2025 | 184.35 | 184.35 | 181.22 | 182.52 | -3.93 | -2.11% | 392,108 |
| Jan 8, 2025 | 186.91 | 186.97 | 184.42 | 186.45 | -0.20 | -0.11% | 256,841 |
| Jan 7, 2025 | 191.76 | 191.96 | 185.92 | 186.65 | -4.25 | -2.23% | 344,714 |
| Jan 6, 2025 | 190.62 | 192.69 | 190.16 | 190.90 | 2.65 | 1.41% | 322,149 |
| Jan 3, 2025 | 185.96 | 188.38 | 185.82 | 188.25 | 3.29 | 1.78% | 263,701 |
| Jan 2, 2025 | 186.51 | 187.15 | 183.05 | 184.96 | 0.08 | 0.04% | 445,433 |
| Dec 31, 2024 | 187.27 | 187.27 | 184.40 | 184.88 | -1.86 | -1.00% | 243,204 |
| Dec 30, 2024 | 186.32 | 188.18 | 185.05 | 186.74 | -2.35 | -1.24% | 304,355 |
| Dec 27, 2024 | 190.93 | 190.93 | 187.24 | 189.09 | -2.92 | -1.52% | 296,918 |
| Dec 26, 2024 | 191.14 | 192.55 | 190.39 | 192.01 | 0.37 | 0.19% | 224,700 |
| Dec 24, 2024 | 190.17 | 191.71 | 190.05 | 191.64 | 2.03 | 1.07% | 261,000 |
| Dec 23, 2024 | 188.61 | 189.69 | 187.33 | 189.61 | 1.63 | 0.87% | 280,362 |
| Dec 20, 2024 | 183.78 | 189.26 | 183.00 | 187.98 | 2.75 | 1.48% | 292,003 |
| Dec 19, 2024 | 187.10 | 187.53 | 184.98 | 185.23 | 0.10 | 0.05% | 392,664 |
| Dec 18, 2024 | 192.22 | 192.84 | 184.42 | 185.13 | -6.41 | -3.35% | 365,127 |
| Dec 17, 2024 | 191.23 | 192.15 | 190.24 | 191.54 | -1.24 | -0.64% | 279,400 |