Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 77.33 | -0.46 | -0.59% | 77.71 | 77.86 | 77.065 | 907,853 |
| May 15 2024 | 77.79 | 0.32 | 0.41% | 77.94 | 78.322 | 77.61 | 1,221,888 |
| May 14 2024 | 77.47 | 0.64 | 0.83% | 76.98 | 77.75 | 76.67 | 1,223,739 |
| May 13 2024 | 76.83 | -0.05 | -0.07% | 77.12 | 77.53 | 76.79 | 965,575 |
| May 10 2024 | 76.88 | -0.60 | -0.77% | 77.92 | 78.10 | 76.82 | 1,516,302 |
| May 09 2024 | 77.48 | 0.95 | 1.24% | 76.60 | 77.579 | 76.4725 | 1,074,568 |
| May 08 2024 | 76.53 | -0.51 | -0.66% | 76.72 | 76.96 | 76.295 | 1,389,054 |
| May 07 2024 | 77.04 | 0.06 | 0.08% | 77.20 | 77.50 | 76.98 | 1,499,994 |
| May 06 2024 | 76.98 | 0.90 | 1.18% | 76.51 | 77.06 | 76.39 | 2,015,979 |
| May 03 2024 | 76.08 | -0.02 | -0.03% | 76.47 | 76.68 | 75.62 | 2,306,507 |
| May 02 2024 | 76.10 | 0.66 | 0.87% | 75.83 | 76.47 | 75.45 | 1,726,951 |
| May 01 2024 | 75.44 | 0.17 | 0.23% | 75.54 | 76.28 | 75.14 | 2,026,786 |
| Apr 30 2024 | 75.27 | -1.73 | -2.25% | 77.01 | 77.105 | 75.27 | 2,356,265 |
| Apr 29 2024 | 77.00 | 1.03 | 1.36% | 75.95 | 77.11 | 75.95 | 2,079,850 |
| Apr 26 2024 | 75.97 | -0.24 | -0.31% | 76.02 | 76.46 | 75.58 | 1,918,843 |
| Apr 25 2024 | 76.21 | 0.16 | 0.21% | 75.80 | 76.33 | 74.785 | 2,373,738 |
| Apr 24 2024 | 76.05 | -4.65 | -5.76% | 75.92 | 78.565 | 72.52 | 6,373,843 |
| Apr 23 2024 | 80.70 | 0.34 | 0.42% | 80.83 | 81.155 | 80.42 | 1,691,896 |
| Apr 22 2024 | 80.36 | 0.87 | 1.09% | 79.82 | 81.06 | 79.76 | 1,507,054 |
| Apr 19 2024 | 79.49 | -0.69 | -0.86% | 80.19 | 80.53 | 79.31 | 2,440,494 |
| Apr 18 2024 | 80.18 | -0.02 | -0.02% | 80.50 | 81.16 | 80.05 | 1,517,933 |
| Apr 17 2024 | 80.20 | -0.84 | -1.04% | 80.71 | 80.95 | 79.67 | 1,862,789 |
| Apr 16 2024 | 81.04 | -0.56 | -0.69% | 81.60 | 81.60 | 80.79 | 1,012,461 |
| Apr 15 2024 | 81.60 | -0.81 | -0.98% | 83.19 | 83.66 | 81.255 | 1,553,390 |
| Apr 12 2024 | 82.41 | -1.08 | -1.29% | 82.72 | 82.98 | 81.952 | 1,292,207 |
| Apr 11 2024 | 83.49 | 0.26 | 0.31% | 83.13 | 84.03 | 82.86 | 1,166,217 |
| Apr 10 2024 | 83.23 | -0.96 | -1.14% | 83.00 | 83.965 | 82.70 | 1,455,296 |
| Apr 09 2024 | 84.19 | -0.03 | -0.04% | 84.51 | 84.69 | 83.70 | 1,280,693 |
| Apr 08 2024 | 84.22 | -0.05 | -0.06% | 84.59 | 84.96 | 83.98 | 1,225,334 |
| Apr 05 2024 | 84.27 | 0.50 | 0.60% | 84.05 | 84.57 | 83.75 | 1,251,788 |
| Apr 04 2024 | 83.77 | -0.97 | -1.14% | 85.48 | 85.79 | 83.32 | 1,098,858 |
| Apr 03 2024 | 84.74 | -0.08 | -0.09% | 84.61 | 85.71 | 84.54 | 1,468,925 |
| Apr 02 2024 | 84.82 | 0.20 | 0.24% | 84.81 | 85.25 | 84.32 | 1,415,232 |
| Apr 01 2024 | 84.62 | -1.40 | -1.63% | 85.93 | 85.93 | 84.45 | 2,189,493 |
| Mar 28 2024 | 86.02 | 0.00 | 0.00% | 85.82 | 86.21 | 85.6616 | 1,244,365 |
| Mar 27 2024 | 86.02 | 1.13 | 1.33% | 85.37 | 86.125 | 85.30 | 1,224,149 |
| Mar 26 2024 | 84.89 | 0.46 | 0.54% | 84.62 | 85.53 | 83.89 | 1,688,944 |
| Mar 25 2024 | 84.43 | -1.23 | -1.44% | 85.45 | 85.83 | 84.39 | 1,620,388 |
| Mar 22 2024 | 85.66 | -0.54 | -0.63% | 87.00 | 87.10 | 85.5601 | 1,773,418 |
| Mar 21 2024 | 86.20 | 0.32 | 0.37% | 86.14 | 86.60 | 85.51 | 3,715,960 |
| Mar 20 2024 | 85.88 | 0.52 | 0.61% | 85.28 | 86.09 | 85.11 | 1,599,064 |
| Mar 19 2024 | 85.36 | 0.14 | 0.16% | 85.28 | 85.72 | 85.01 | 2,082,343 |
| Mar 18 2024 | 85.22 | -0.13 | -0.15% | 85.76 | 85.99 | 85.17 | 1,104,375 |
| Mar 15 2024 | 85.35 | -0.43 | -0.50% | 84.80 | 85.73 | 84.182 | 2,159,040 |
| Mar 14 2024 | 85.78 | 0.32 | 0.37% | 86.16 | 86.49 | 85.02 | 1,461,972 |
| Mar 13 2024 | 85.46 | -0.74 | -0.86% | 86.23 | 86.75 | 85.10 | 1,371,372 |
| Mar 12 2024 | 86.20 | 1.33 | 1.57% | 85.00 | 86.395 | 84.47 | 1,587,900 |
| Mar 11 2024 | 84.87 | -0.18 | -0.21% | 84.71 | 84.955 | 84.08 | 1,023,166 |
| Mar 08 2024 | 85.05 | 0.04 | 0.05% | 85.09 | 85.70 | 84.6258 | 824,166 |
| Mar 07 2024 | 85.01 | 0.78 | 0.93% | 84.85 | 85.28 | 84.49 | 1,085,732 |
| Mar 06 2024 | 84.23 | 0.09 | 0.11% | 84.46 | 85.40 | 84.13 | 1,301,574 |
| Mar 05 2024 | 84.14 | -0.65 | -0.77% | 84.57 | 84.91 | 83.70 | 1,112,642 |
| Mar 04 2024 | 84.79 | -0.85 | -0.99% | 85.50 | 85.68 | 84.7621 | 1,619,524 |
| Mar 01 2024 | 85.64 | 0.51 | 0.60% | 85.03 | 85.86 | 84.81 | 1,155,785 |
| Feb 29 2024 | 85.13 | -1.16 | -1.34% | 86.38 | 86.38 | 84.72 | 3,601,805 |
| Feb 28 2024 | 86.29 | 0.17 | 0.20% | 85.70 | 86.61 | 85.40 | 1,127,160 |
| Feb 27 2024 | 86.12 | 0.10 | 0.12% | 86.30 | 86.34 | 85.565 | 776,673 |
| Feb 26 2024 | 86.02 | -0.09 | -0.10% | 86.00 | 86.20 | 85.565 | 913,400 |
| Feb 23 2024 | 86.11 | 0.42 | 0.49% | 85.91 | 86.44 | 85.61 | 763,130 |
| Feb 22 2024 | 85.69 | 1.28 | 1.52% | 84.95 | 85.94 | 84.21 | 947,837 |
| Feb 21 2024 | 84.41 | 0.67 | 0.80% | 83.81 | 84.41 | 83.27 | 1,679,589 |
| Feb 20 2024 | 83.74 | -0.58 | -0.69% | 84.45 | 84.45 | 83.29 | 1,338,781 |
