The highest closing price for FTA last month was $102.66, on July 28. It was up 4.5% for the month. The latest price is $104.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $101.15 | $101.16 | $100.52 | $101.06 | 17,800 |
July 30 2026 | $101.83 | $101.83 | $100.22 | $101.35 | 36,200 |
July 29 2026 | $102.85 | $103.06 | $102.29 | $102.40 | 28,500 |
July 28 2026 | $101.68 | $102.94 | $101.68 | $102.66 | 58,900 |
July 27 2026 | $100.76 | $101.25 | $100.76 | $100.92 | 24,800 |
July 24 2026 | $99.13 | $100.52 | $99.13 | $100.37 | 32,700 |
July 23 2026 | $99.29 | $99.30 | $98.69 | $98.85 | 23,300 |
July 22 2026 | $99.41 | $99.81 | $99.13 | $99.35 | 29,000 |
July 21 2026 | $98.90 | $98.95 | $98.62 | $98.82 | 35,000 |
July 20 2026 | $99.57 | $99.57 | $98.94 | $99.00 | 17,900 |
July 17 2026 | $100.15 | $101.15 | $99.30 | $99.44 | 19,200 |
July 16 2026 | $98.60 | $99.89 | $98.60 | $99.82 | 16,700 |
July 15 2026 | $98.40 | $98.78 | $98.02 | $98.13 | 15,400 |
July 14 2026 | $98.87 | $98.87 | $98.11 | $98.17 | 30,500 |
July 13 2026 | $98.52 | $99.11 | $98.52 | $98.81 | 89,900 |
July 10 2026 | $97.98 | $98.32 | $97.76 | $98.08 | 17,200 |
July 09 2026 | $97.40 | $97.85 | $97.20 | $97.52 | 38,700 |
July 08 2026 | $98.43 | $98.43 | $97.31 | $97.37 | 32,200 |
July 07 2026 | $98.64 | $99.32 | $98.63 | $98.63 | 56,300 |
July 06 2026 | $98.40 | $98.40 | $97.68 | $98.06 | 25,700 |
July 02 2026 | $97.81 | $98.48 | $97.71 | $98.40 | 51,700 |
July 01 2026 | $96.74 | $97.83 | $96.74 | $97.25 | 36,400 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.