The highest closing price for FTA in 2022 was $67.43, on April 20, 2022. It was down 3.9% for the year. The latest price is $82.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $62.12 | $62.20 | $61.61 | $62.20 | 88,513 |
December 29 2022 | $61.87 | $62.52 | $61.87 | $62.43 | 124,009 |
December 28 2022 | $62.29 | $62.52 | $61.40 | $61.45 | 81,196 |
December 27 2022 | $62.22 | $62.42 | $61.98 | $62.32 | 51,474 |
December 23 2022 | $61.79 | $62.26 | $61.49 | $62.26 | 74,109 |
December 22 2022 | $61.84 | $61.84 | $60.79 | $61.75 | 74,072 |
December 21 2022 | $61.82 | $62.50 | $61.82 | $62.27 | 132,273 |
December 20 2022 | $61.24 | $61.73 | $61.16 | $61.50 | 288,700 |
December 19 2022 | $61.79 | $62.04 | $60.98 | $61.24 | 146,797 |
December 16 2022 | $61.85 | $61.98 | $61.27 | $61.82 | 509,688 |
December 15 2022 | $63.11 | $63.11 | $62.29 | $62.54 | 53,204 |
December 14 2022 | $64.31 | $64.84 | $63.59 | $63.93 | 89,291 |
December 13 2022 | $65.51 | $65.58 | $64.01 | $64.46 | 57,653 |
December 12 2022 | $63.10 | $63.97 | $62.89 | $63.88 | 66,359 |
December 09 2022 | $63.15 | $63.65 | $63.06 | $63.12 | 58,137 |
December 08 2022 | $63.38 | $63.64 | $63.18 | $63.41 | 72,936 |
December 07 2022 | $62.87 | $63.47 | $62.87 | $62.97 | 52,073 |
December 06 2022 | $63.61 | $63.70 | $62.55 | $63.11 | 145,445 |
December 05 2022 | $64.48 | $64.48 | $63.35 | $63.62 | 53,625 |
December 02 2022 | $64.15 | $64.93 | $64.15 | $64.82 | 185,853 |
December 01 2022 | $65.21 | $65.48 | $64.72 | $64.99 | 74,288 |
November 30 2022 | $63.80 | $65.10 | $63.12 | $65.03 | 160,681 |
November 29 2022 | $63.42 | $63.93 | $63.38 | $63.72 | 84,012 |
November 28 2022 | $63.87 | $64.08 | $63.23 | $63.43 | 52,627 |
November 25 2022 | $64.35 | $64.58 | $64.35 | $64.47 | 14,524 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.
