(FTCS)
NASDAQ: FTCS
· Real-Time Price · USD
93.63
0.48 (0.51%)
At close: Aug 22, 2025, 3:59 PM
93.58
-0.06%
After-hours: Aug 22, 2025, 05:25 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.60 | 94.22 | 93.52 | 93.58 | 93.58 | 0.46% | 348,906 |
| 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 |
| 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 |