The closing price for FTA last year was $75.77, on December 31. It was up 10.6% for the year. The latest price is $83.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $75.80 | $76.08 | $75.44 | $75.77 | 94,024 |
December 30 2024 | $75.57 | $75.78 | $74.91 | $75.56 | 485,649 |
December 27 2024 | $76.02 | $76.63 | $75.71 | $76.12 | 17,247 |
December 26 2024 | $76.14 | $76.53 | $76.01 | $76.39 | 17,863 |
December 24 2024 | $75.65 | $76.20 | $75.59 | $76.19 | 11,150 |
December 23 2024 | $75.32 | $75.68 | $74.95 | $75.68 | 19,801 |
December 20 2024 | $74.31 | $75.83 | $74.31 | $75.43 | 42,069 |
December 19 2024 | $75.08 | $75.49 | $74.45 | $74.53 | 33,389 |
December 18 2024 | $76.85 | $76.98 | $74.64 | $74.70 | 26,536 |
December 17 2024 | $76.98 | $77.09 | $76.59 | $76.74 | 107,819 |
December 16 2024 | $77.90 | $78.03 | $77.26 | $77.36 | 33,539 |
December 13 2024 | $78.06 | $78.30 | $77.88 | $77.95 | 23,324 |
December 12 2024 | $78.94 | $78.94 | $78.36 | $78.36 | 29,681 |
December 11 2024 | $79.24 | $79.24 | $78.64 | $78.76 | 21,994 |
December 10 2024 | $79.55 | $79.55 | $78.57 | $78.89 | 22,861 |
December 09 2024 | $80.09 | $80.24 | $79.48 | $79.48 | 28,027 |
December 06 2024 | $80.56 | $80.56 | $79.80 | $79.89 | 19,516 |
December 05 2024 | $80.59 | $80.83 | $80.33 | $80.33 | 20,148 |
December 04 2024 | $81.01 | $81.01 | $80.23 | $80.47 | 24,763 |
December 03 2024 | $81.72 | $81.95 | $81.10 | $81.13 | 14,065 |
December 02 2024 | $81.64 | $81.76 | $81.36 | $81.63 | 31,039 |
November 29 2024 | $82.27 | $82.39 | $82.05 | $82.26 | 10,845 |
November 27 2024 | $82.13 | $82.25 | $81.91 | $81.97 | 25,351 |
November 26 2024 | $82.19 | $82.19 | $81.55 | $81.87 | 45,261 |
November 25 2024 | $82.16 | $82.70 | $82.15 | $82.27 | 95,853 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.
