The highest closing price for FTA last month was $104.22, last Monday. It was up 1.1% for the month. The latest price is $103.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $102.79 | $102.79 | $102.48 | $102.57 | 22,030 |
August 28 2026 | $103.49 | $103.65 | $103.11 | $103.37 | 16,400 |
August 27 2026 | $103.51 | $103.56 | $103.24 | $103.28 | 12,700 |
August 26 2026 | $103.83 | $104.18 | $103.49 | $104.01 | 21,900 |
August 25 2026 | $103.95 | $104.02 | $103.49 | $103.89 | 23,400 |
August 24 2026 | $103.83 | $104.43 | $103.83 | $104.22 | 23,900 |
August 21 2026 | $103.54 | $104.10 | $103.54 | $103.77 | 11,000 |
August 20 2026 | $103.82 | $104.18 | $103.37 | $103.39 | 23,900 |
August 19 2026 | $103.69 | $104.95 | $103.69 | $104.00 | 19,100 |
August 18 2026 | $103.91 | $104.19 | $103.41 | $103.49 | 18,300 |
August 17 2026 | $104.03 | $104.03 | $103.14 | $103.15 | 13,900 |
August 14 2026 | $103.95 | $104.25 | $103.95 | $104.18 | 17,300 |
August 13 2026 | $103.35 | $103.90 | $103.32 | $103.90 | 18,700 |
August 12 2026 | $102.45 | $102.91 | $102.34 | $102.81 | 14,900 |
August 11 2026 | $102.54 | $102.95 | $102.22 | $102.81 | 17,800 |
August 10 2026 | $102.22 | $102.50 | $101.96 | $102.46 | 13,700 |
August 07 2026 | $101.57 | $102.33 | $101.27 | $102.17 | 20,100 |
August 06 2026 | $102.12 | $102.24 | $101.38 | $101.77 | 29,700 |
August 05 2026 | $102.63 | $102.63 | $101.33 | $101.79 | 47,100 |
August 04 2026 | $101.08 | $102.38 | $100.58 | $102.32 | 55,400 |
August 03 2026 | $101.48 | $101.84 | $101.26 | $101.65 | 59,500 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.