The highest closing price for FTA in 2022 was $67.03, on April 20, 2022. It was down 3.9% for the year. The latest price is $87.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $61.74 | $61.83 | $61.24 | $61.83 | 88,513 |
December 29 2022 | $61.50 | $62.15 | $61.50 | $62.05 | 124,009 |
December 28 2022 | $61.91 | $62.15 | $61.03 | $61.09 | 81,196 |
December 27 2022 | $61.85 | $62.05 | $61.61 | $61.94 | 51,474 |
December 23 2022 | $61.42 | $61.89 | $61.12 | $61.89 | 74,109 |
December 22 2022 | $61.47 | $61.47 | $60.43 | $61.38 | 74,072 |
December 21 2022 | $61.45 | $62.12 | $61.45 | $61.90 | 132,273 |
December 20 2022 | $60.87 | $61.36 | $60.80 | $61.13 | 288,700 |
December 19 2022 | $61.42 | $61.66 | $60.61 | $60.87 | 146,797 |
December 16 2022 | $61.48 | $61.61 | $60.90 | $61.45 | 509,688 |
December 15 2022 | $62.73 | $62.73 | $61.92 | $62.17 | 53,204 |
December 14 2022 | $63.93 | $64.45 | $63.21 | $63.55 | 89,291 |
December 13 2022 | $65.11 | $65.19 | $63.62 | $64.07 | 57,653 |
December 12 2022 | $62.72 | $63.58 | $62.51 | $63.50 | 66,359 |
December 09 2022 | $62.77 | $63.27 | $62.68 | $62.75 | 58,137 |
December 08 2022 | $63.00 | $63.26 | $62.80 | $63.03 | 72,936 |
December 07 2022 | $62.49 | $63.08 | $62.49 | $62.60 | 52,073 |
December 06 2022 | $63.23 | $63.31 | $62.18 | $62.74 | 145,445 |
December 05 2022 | $64.10 | $64.10 | $62.97 | $63.24 | 53,625 |
December 02 2022 | $63.76 | $64.54 | $63.76 | $64.43 | 185,853 |
December 01 2022 | $64.82 | $65.08 | $64.33 | $64.60 | 74,288 |
November 30 2022 | $63.42 | $64.71 | $62.74 | $64.64 | 160,681 |
November 29 2022 | $63.04 | $63.55 | $63.00 | $63.34 | 84,012 |
November 28 2022 | $63.49 | $63.70 | $62.85 | $63.05 | 52,627 |
November 25 2022 | $63.97 | $64.19 | $63.97 | $64.08 | 14,524 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.
