The highest closing price for FTA last month was $80.34, on January 27. It was up 2.3% for the month. The latest price is $78.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $79.50 | $79.50 | $78.58 | $78.62 | 33,300 |
January 30 2025 | $79.25 | $79.74 | $79.05 | $79.47 | 30,100 |
January 29 2025 | $79.24 | $79.67 | $78.99 | $79.17 | 16,000 |
January 28 2025 | $80.12 | $80.12 | $79.10 | $79.37 | 66,800 |
January 27 2025 | $79.29 | $80.34 | $79.29 | $80.34 | 44,000 |
January 24 2025 | $79.52 | $79.65 | $79.30 | $79.39 | 31,100 |
January 23 2025 | $79.47 | $79.65 | $79.19 | $79.50 | 34,400 |
January 22 2025 | $80.07 | $80.07 | $79.26 | $79.26 | 49,700 |
January 21 2025 | $79.67 | $80.17 | $79.67 | $80.03 | 78,100 |
January 17 2025 | $79.41 | $79.60 | $79.18 | $79.36 | 27,000 |
January 16 2025 | $78.32 | $79.08 | $78.25 | $79.08 | 31,800 |
January 15 2025 | $79.03 | $79.03 | $78.32 | $78.51 | 40,500 |
January 14 2025 | $77.30 | $77.80 | $77.16 | $77.80 | 102,800 |
January 13 2025 | $75.85 | $77.03 | $75.85 | $77.01 | 31,900 |
January 10 2025 | $76.61 | $76.68 | $75.80 | $75.85 | 59,700 |
January 08 2025 | $76.62 | $76.81 | $76.13 | $76.81 | 45,500 |
January 07 2025 | $77.02 | $77.47 | $76.50 | $76.74 | 80,800 |
January 06 2025 | $77.25 | $77.70 | $76.66 | $76.79 | 38,200 |
January 03 2025 | $76.60 | $76.86 | $76.04 | $76.79 | 94,000 |
January 02 2025 | $76.84 | $77.11 | $75.99 | $76.34 | 143,200 |
Daily pricing data for FTA dates back to 5/11/2007, and may be incomplete.
