(FTA)
NASDAQ: FTA
· Real-Time Price · USD
81.64
-0.07 (-0.09%)
At close: Aug 20, 2025, 3:59 PM
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 81.64 | 81.95 | 81.51 | 81.63 | n/a | -0.10% | 23,913 |
| Aug 19, 2025 | 81.24 | 82.12 | 81.24 | 81.71 | n/a | 0.70% | 18,000 |
| Aug 18, 2025 | 81.38 | 81.40 | 81.08 | 81.14 | 81.14 | -0.16% | 34,422 |
| Aug 15, 2025 | 81.57 | 81.70 | 81.23 | 81.27 | 81.27 | -0.15% | 38,739 |
| Aug 14, 2025 | 81.10 | 81.40 | 80.85 | 81.39 | 81.39 | -0.38% | 19,320 |
| Aug 13, 2025 | 80.69 | 81.72 | 80.69 | 81.70 | 81.70 | 1.74% | 18,511 |
| Aug 12, 2025 | 79.42 | 80.32 | 79.42 | 80.30 | 80.30 | 1.44% | 19,927 |
| Aug 11, 2025 | 79.67 | 79.99 | 79.01 | 79.16 | 79.16 | -0.37% | 47,025 |
| Aug 8, 2025 | 79.28 | 79.71 | 79.28 | 79.45 | 79.45 | 0.57% | 31,745 |
| Aug 7, 2025 | 79.66 | 79.67 | 78.76 | 79.00 | 79.00 | -0.03% | 40,700 |
| Aug 6, 2025 | 79.52 | 79.52 | 78.98 | 79.02 | 79.02 | -0.30% | 32,900 |
| Aug 5, 2025 | 79.07 | 79.36 | 78.71 | 79.26 | 79.26 | 0.42% | 17,736 |
| Aug 4, 2025 | 78.41 | 78.94 | 78.39 | 78.93 | 78.93 | 1.02% | 32,000 |
| Aug 1, 2025 | 78.77 | 78.77 | 77.66 | 78.13 | 78.13 | -1.08% | 40,688 |
| Jul 31, 2025 | 79.32 | 79.80 | 78.94 | 78.98 | 78.98 | -0.88% | 34,032 |
| Jul 30, 2025 | 80.24 | 80.51 | 79.33 | 79.68 | 79.68 | -0.96% | 12,017 |
| Jul 29, 2025 | 80.66 | 80.67 | 80.27 | 80.45 | 80.45 | -0.22% | 32,800 |
| Jul 28, 2025 | 81.22 | 81.22 | 80.55 | 80.63 | 80.63 | -0.71% | 29,300 |
| Jul 25, 2025 | 81.00 | 81.22 | 80.57 | 81.21 | 81.21 | 0.47% | 22,600 |
| Jul 24, 2025 | 81.28 | 81.42 | 80.71 | 80.83 | 80.83 | -0.79% | 133,730 |