FTA has returned 9.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $81.93 | $83.62 | $81.93 | $83.40 | 33,900 |
August 21 2025 | $81.46 | $81.70 | $81.27 | $81.50 | 23,543 |
August 20 2025 | $81.64 | $81.95 | $81.51 | $81.63 | 23,900 |
August 19 2025 | $81.24 | $82.12 | $81.24 | $81.71 | 16,477 |
August 18 2025 | $81.38 | $81.40 | $81.08 | $81.14 | 34,414 |
August 15 2025 | $81.57 | $81.70 | $81.23 | $81.27 | 38,700 |
August 14 2025 | $81.10 | $81.40 | $80.85 | $81.39 | 19,300 |
August 13 2025 | $80.69 | $81.72 | $80.69 | $81.70 | 18,500 |
August 12 2025 | $79.42 | $80.32 | $79.42 | $80.30 | 19,900 |
August 11 2025 | $79.67 | $79.99 | $79.01 | $79.16 | 47,000 |
August 08 2025 | $79.28 | $79.71 | $79.28 | $79.45 | 31,700 |
August 07 2025 | $79.66 | $79.67 | $78.76 | $79.00 | 40,700 |
August 06 2025 | $79.52 | $79.52 | $78.98 | $79.02 | 32,900 |
August 05 2025 | $79.07 | $79.36 | $78.71 | $79.26 | 17,700 |
August 04 2025 | $78.41 | $78.94 | $78.39 | $78.93 | 32,000 |
August 01 2025 | $78.77 | $78.77 | $77.66 | $78.13 | 40,400 |
July 31 2025 | $79.32 | $79.80 | $78.94 | $78.98 | 34,000 |
July 30 2025 | $80.24 | $80.51 | $79.33 | $79.68 | 12,000 |
July 29 2025 | $80.66 | $80.67 | $80.27 | $80.45 | 32,800 |
July 28 2025 | $81.22 | $81.22 | $80.55 | $80.63 | 29,300 |
July 25 2025 | $81.00 | $81.22 | $80.57 | $81.21 | 22,600 |
July 24 2025 | $81.28 | $81.42 | $80.71 | $80.83 | 133,700 |
July 23 2025 | $81.27 | $81.49 | $81.04 | $81.47 | 14,500 |
July 22 2025 | $79.38 | $80.77 | $79.38 | $80.77 | 17,000 |
July 21 2025 | $79.47 | $79.72 | $79.13 | $79.13 | 19,800 |
