FTEC has returned -1.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $183.59 | $183.59 | $181.92 | $183.47 | 240,858 |
May 15 2025 | $182.21 | $184.02 | $181.60 | $183.11 | 458,500 |
May 14 2025 | $182.78 | $183.80 | $182.13 | $183.18 | 483,700 |
May 13 2025 | $178.50 | $182.42 | $178.46 | $181.89 | 449,096 |
May 12 2025 | $177.31 | $178.04 | $175.51 | $178.04 | 491,598 |
May 09 2025 | $170.78 | $171.25 | $168.95 | $169.86 | 306,800 |
May 08 2025 | $169.96 | $171.53 | $168.40 | $169.88 | 404,900 |
May 07 2025 | $166.47 | $168.68 | $165.15 | $167.95 | 262,800 |
May 06 2025 | $165.34 | $167.66 | $164.76 | $166.31 | 299,700 |
May 05 2025 | $167.36 | $168.94 | $167.30 | $167.66 | 293,800 |
May 02 2025 | $168.12 | $169.66 | $167.51 | $168.70 | 411,200 |
May 01 2025 | $167.23 | $169.00 | $166.29 | $166.48 | 343,300 |
April 30 2025 | $159.89 | $163.91 | $158.64 | $163.41 | 220,000 |
April 29 2025 | $161.50 | $163.80 | $161.50 | $163.13 | 264,100 |
April 28 2025 | $162.55 | $163.16 | $159.97 | $162.24 | 256,900 |
April 25 2025 | $159.66 | $162.94 | $159.55 | $162.55 | 313,900 |
April 24 2025 | $155.56 | $160.38 | $155.56 | $160.21 | 317,800 |
April 23 2025 | $155.79 | $157.54 | $153.87 | $154.52 | 391,600 |
April 22 2025 | $148.15 | $150.88 | $147.52 | $149.84 | 609,300 |
April 21 2025 | $147.95 | $148.24 | $144.18 | $146.28 | 424,200 |
April 17 2025 | $152.14 | $152.14 | $149.44 | $150.25 | 297,100 |
April 16 2025 | $152.18 | $153.74 | $148.35 | $151.10 | 432,000 |
April 15 2025 | $156.21 | $157.56 | $155.80 | $156.42 | 283,200 |
April 14 2025 | $159.65 | $159.87 | $154.29 | $155.92 | 578,200 |
April 11 2025 | $150.80 | $155.24 | $149.80 | $154.56 | 548,200 |
