FTEC has returned 11.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $209.56 | $209.56 | $207.50 | $208.15 | 236,100 |
August 14 2025 | $209.13 | $210.23 | $208.33 | $209.59 | 182,600 |
August 13 2025 | $211.20 | $211.47 | $209.45 | $210.39 | 274,600 |
August 12 2025 | $207.80 | $210.12 | $206.53 | $210.12 | 260,100 |
August 11 2025 | $207.93 | $208.88 | $206.24 | $206.78 | 273,900 |
August 08 2025 | $207.00 | $208.37 | $206.38 | $208.06 | 259,700 |
August 07 2025 | $208.10 | $208.55 | $204.31 | $206.23 | 258,600 |
August 06 2025 | $203.72 | $206.06 | $203.61 | $205.83 | 237,300 |
August 05 2025 | $205.71 | $205.98 | $202.88 | $203.37 | 343,600 |
August 04 2025 | $202.62 | $205.19 | $202.54 | $205.12 | 278,500 |
August 01 2025 | $203.31 | $203.31 | $199.55 | $200.66 | 691,900 |
July 31 2025 | $209.78 | $210.00 | $204.67 | $205.74 | 379,400 |
July 30 2025 | $206.73 | $207.46 | $205.18 | $206.76 | 205,400 |
July 29 2025 | $207.71 | $208.87 | $205.61 | $206.12 | 313,700 |
July 28 2025 | $205.73 | $206.48 | $205.25 | $206.48 | 214,900 |
July 25 2025 | $204.45 | $205.37 | $203.94 | $204.94 | 235,600 |
July 24 2025 | $204.28 | $204.88 | $203.22 | $204.38 | 222,500 |
July 23 2025 | $202.89 | $203.81 | $201.76 | $203.62 | 252,000 |
July 22 2025 | $204.14 | $204.14 | $200.55 | $202.13 | 355,400 |
July 21 2025 | $204.28 | $205.68 | $203.99 | $204.17 | 241,100 |
July 18 2025 | $204.99 | $204.99 | $203.30 | $203.93 | 244,400 |
July 17 2025 | $202.25 | $204.42 | $202.00 | $204.06 | 245,600 |
July 16 2025 | $201.44 | $202.05 | $198.88 | $201.86 | 281,600 |
July 15 2025 | $201.82 | $202.30 | $201.10 | $201.10 | 260,800 |
July 14 2025 | $199.15 | $199.94 | $197.63 | $199.33 | 279,800 |
