FTA has returned 0.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 13 2025 | $77.29 | $77.73 | $76.92 | $77.12 | 31,200 |
June 12 2025 | $77.19 | $77.73 | $77.11 | $77.73 | 20,334 |
June 11 2025 | $78.01 | $78.01 | $77.37 | $77.50 | 66,175 |
June 10 2025 | $77.32 | $78.06 | $77.32 | $77.84 | 18,847 |
June 09 2025 | $77.10 | $77.51 | $76.86 | $77.11 | 24,999 |
June 06 2025 | $76.67 | $76.92 | $76.62 | $76.80 | 20,200 |
June 05 2025 | $76.38 | $76.39 | $75.77 | $75.99 | 96,100 |
June 04 2025 | $76.61 | $76.79 | $76.20 | $76.25 | 23,700 |
June 03 2025 | $75.62 | $76.57 | $75.39 | $76.46 | 23,100 |
June 02 2025 | $75.67 | $75.73 | $74.81 | $75.73 | 33,800 |
May 30 2025 | $75.42 | $75.72 | $75.08 | $75.51 | 30,500 |
May 29 2025 | $75.64 | $75.80 | $75.11 | $75.80 | 20,900 |
May 28 2025 | $76.23 | $76.26 | $75.30 | $75.37 | 33,900 |
May 27 2025 | $75.59 | $76.26 | $75.41 | $76.26 | 21,200 |
May 23 2025 | $74.41 | $75.05 | $74.35 | $74.87 | 20,700 |
May 22 2025 | $75.24 | $75.57 | $74.72 | $75.16 | 104,000 |
May 21 2025 | $76.67 | $76.67 | $75.40 | $75.42 | 35,700 |
May 20 2025 | $77.27 | $77.63 | $77.04 | $77.21 | 90,100 |
May 19 2025 | $76.84 | $77.49 | $76.84 | $77.41 | 61,500 |
May 16 2025 | $76.78 | $77.56 | $76.61 | $77.56 | 50,500 |
May 15 2025 | $76.00 | $76.77 | $75.91 | $76.75 | 30,200 |
May 14 2025 | $76.72 | $76.72 | $76.10 | $76.16 | 27,400 |
May 13 2025 | $76.75 | $77.15 | $76.69 | $76.83 | 28,900 |
May 12 2025 | $76.69 | $77.03 | $76.22 | $76.72 | 78,100 |
May 09 2025 | $74.67 | $74.70 | $74.30 | $74.47 | 26,500 |
