The highest closing price for FTA all-time was $84.51, on Friday. The latest price is $82.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $83.25 | $84.85 | $83.25 | $83.77 | 229,062 |
September 2025 | $82.35 | $83.43 | $81.65 | $83.33 | 586,633 |
August 2025 | $78.39 | $83.22 | $77.29 | $82.82 | 619,246 |
July 2025 | $78.23 | $81.10 | $77.88 | $78.60 | 786,716 |
June 2025 | $75.01 | $78.31 | $74.15 | $78.25 | 600,135 |
May 2025 | $72.88 | $76.94 | $72.61 | $74.85 | 958,157 |
April 2025 | $75.81 | $76.53 | $65.43 | $72.88 | 1,255,042 |
March 2025 | $77.61 | $77.95 | $73.08 | $76.05 | 828,338 |
February 2025 | $76.63 | $77.86 | $76.09 | $77.38 | 669,798 |
January 2025 | $75.78 | $79.23 | $74.75 | $77.53 | 1,078,990 |
December 2024 | $81.25 | $81.55 | $73.95 | $75.40 | 1,124,504 |
November 2024 | $76.85 | $82.30 | $76.10 | $81.87 | 977,436 |
October 2024 | $77.37 | $78.90 | $76.38 | $76.46 | 863,895 |
September 2024 | $76.36 | $77.82 | $73.10 | $77.59 | 661,148 |
August 2024 | $75.84 | $76.83 | $71.26 | $76.83 | 803,732 |
July 2024 | $72.03 | $76.38 | $70.70 | $75.72 | 761,206 |
June 2024 | $73.05 | $73.05 | $70.23 | $71.75 | 889,820 |
May 2024 | $70.92 | $73.81 | $70.57 | $72.98 | 662,249 |
April 2024 | $74.25 | $74.25 | $70.03 | $71.05 | 940,294 |
March 2024 | $69.76 | $74.23 | $69.47 | $74.13 | 1,064,234 |
February 2024 | $68.03 | $69.97 | $66.85 | $69.83 | 1,150,418 |
January 2024 | $68.20 | $69.32 | $66.19 | $67.88 | 1,563,855 |
December 2023 | $64.67 | $68.88 | $64.67 | $68.47 | 1,022,949 |
November 2023 | $60.29 | $64.71 | $60.00 | $64.71 | 1,200,574 |
October 2023 | $62.02 | $62.96 | $59.00 | $60.14 | 1,612,310 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.
