Register for streaming realtime charts, analysis tools, and prices.
FTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 119.93 | -0.80 | -0.66% | 120.77 | 120.8028 | 119.8349 | 32,413 |
| Jun 05 2024 | 120.73 | 2.03 | 1.71% | 119.59 | 120.97 | 119.293 | 15,396 |
| Jun 04 2024 | 118.70 | -0.58 | -0.49% | 118.68 | 119.34 | 118.15 | 35,679 |
| Jun 03 2024 | 119.28 | -0.97 | -0.81% | 120.59 | 120.59 | 117.8994 | 47,457 |
| May 31 2024 | 120.25 | 0.61 | 0.51% | 120.35 | 120.35 | 117.93 | 8,884 |
| May 30 2024 | 119.64 | -1.04 | -0.86% | 120.24 | 120.27 | 119.621 | 11,640 |
| May 29 2024 | 120.6825 | -1.19 | -0.98% | 120.76 | 121.06 | 120.50 | 13,523 |
| May 28 2024 | 121.8731 | -0.96 | -0.78% | 123.11 | 123.11 | 121.51 | 18,917 |
| May 24 2024 | 122.83 | 1.71 | 1.41% | 121.67 | 123.0171 | 121.67 | 8,480 |
| May 23 2024 | 121.12 | -1.02 | -0.84% | 123.12 | 123.12 | 120.8201 | 14,087 |
| May 22 2024 | 122.14 | -0.96 | -0.78% | 122.64 | 123.0474 | 121.69 | 85,645 |
| May 21 2024 | 123.10 | 0.50 | 0.41% | 122.23 | 123.10 | 122.005 | 25,619 |
| May 20 2024 | 122.60 | 0.44 | 0.36% | 122.08 | 122.98 | 122.08 | 9,224 |
| May 17 2024 | 122.16 | 0.05 | 0.04% | 122.26 | 122.3963 | 121.6301 | 10,838 |
| May 16 2024 | 122.11 | -0.69 | -0.56% | 123.01 | 123.01 | 122.11 | 46,040 |
| May 15 2024 | 122.80 | 1.91 | 1.58% | 121.87 | 122.87 | 121.6201 | 70,295 |
| May 14 2024 | 120.89 | 0.98 | 0.82% | 120.10 | 120.89 | 120.10 | 6,925 |
| May 13 2024 | 119.91 | -1.22 | -1.01% | 121.46 | 121.46 | 119.91 | 7,034 |
| May 10 2024 | 121.13 | 0.60 | 0.50% | 121.12 | 121.415 | 120.68 | 12,377 |
| May 09 2024 | 120.53 | 0.86 | 0.71% | 119.69 | 120.5615 | 119.69 | 7,351 |
| May 08 2024 | 119.675 | 0.31 | 0.26% | 118.97 | 119.8777 | 118.82 | 14,162 |
| May 07 2024 | 119.36 | -0.64 | -0.53% | 119.93 | 120.26 | 119.36 | 19,220 |
| May 06 2024 | 120.00 | 2.32 | 1.97% | 118.78 | 120.00 | 118.78 | 35,288 |
| May 03 2024 | 117.68 | 0.69 | 0.59% | 118.40 | 118.40 | 117.68 | 8,060 |
| May 02 2024 | 116.99 | 0.87 | 0.75% | 116.96 | 117.2131 | 115.475 | 29,938 |
| May 01 2024 | 116.12 | -0.55 | -0.47% | 116.20 | 117.50 | 115.5159 | 19,261 |
| Apr 30 2024 | 116.67 | -1.69 | -1.43% | 118.10 | 118.5192 | 116.6301 | 19,714 |
| Apr 29 2024 | 118.36 | 0.08 | 0.07% | 118.56 | 118.56 | 117.9856 | 7,960 |
| Apr 26 2024 | 118.28 | 1.00 | 0.85% | 117.67 | 118.4652 | 117.495 | 13,690 |
| Apr 25 2024 | 117.28 | 0.23 | 0.20% | 115.42 | 117.29 | 115.42 | 10,266 |
| Apr 24 2024 | 117.05 | 0.51 | 0.44% | 117.38 | 118.28 | 116.17 | 26,096 |
| Apr 23 2024 | 116.54 | 2.15 | 1.88% | 115.00 | 116.9698 | 115.00 | 14,314 |
| Apr 22 2024 | 114.39 | 0.97 | 0.86% | 114.25 | 115.3579 | 113.62 | 15,812 |
| Apr 19 2024 | 113.42 | -1.49 | -1.30% | 114.68 | 115.257 | 113.1309 | 27,407 |
| Apr 18 2024 | 114.91 | -0.80 | -0.69% | 116.05 | 116.62 | 114.91 | 17,752 |
| Apr 17 2024 | 115.71 | -1.17 | -1.00% | 117.45 | 117.45 | 115.435 | 11,441 |
| Apr 16 2024 | 116.88 | 0.30 | 0.26% | 116.75 | 117.35 | 116.04 | 13,519 |
| Apr 15 2024 | 116.58 | -2.22 | -1.87% | 119.61 | 119.9899 | 116.58 | 32,118 |
| Apr 12 2024 | 118.80 | -1.95 | -1.61% | 119.45 | 119.6806 | 118.03 | 125,333 |
| Apr 11 2024 | 120.75 | 0.70 | 0.58% | 120.18 | 120.96 | 119.62 | 29,143 |
| Apr 10 2024 | 120.05 | -1.35 | -1.11% | 119.36 | 120.74 | 119.36 | 35,708 |
| Apr 09 2024 | 121.40 | -0.42 | -0.34% | 122.39 | 122.39 | 119.885 | 19,112 |
| Apr 08 2024 | 121.82 | 0.17 | 0.14% | 122.19 | 122.19 | 121.64 | 25,100 |
| Apr 05 2024 | 121.65 | 1.51 | 1.26% | 120.32 | 122.20 | 120.32 | 29,940 |
| Apr 04 2024 | 120.14 | -1.97 | -1.61% | 123.18 | 123.45 | 120.14 | 19,788 |
| Apr 03 2024 | 122.11 | 0.42 | 0.35% | 121.10 | 122.55 | 121.10 | 19,805 |
| Apr 02 2024 | 121.69 | -1.33 | -1.08% | 121.76 | 121.87 | 121.0048 | 14,646 |
| Apr 01 2024 | 123.02 | -0.26 | -0.21% | 123.77 | 123.90 | 122.8029 | 24,353 |
| Mar 28 2024 | 123.28 | -0.65 | -0.52% | 123.73 | 123.9567 | 123.28 | 16,436 |
| Mar 27 2024 | 123.93 | 1.12 | 0.91% | 123.61 | 123.93 | 122.65 | 26,613 |
| Mar 26 2024 | 122.81 | 0.41 | 0.33% | 123.27 | 123.58 | 122.81 | 15,533 |
| Mar 25 2024 | 122.40 | -0.35 | -0.29% | 122.87 | 123.13 | 122.40 | 27,708 |
| Mar 22 2024 | 122.75 | -0.79 | -0.64% | 123.47 | 123.47 | 122.6501 | 25,539 |
| Mar 21 2024 | 123.54 | 1.46 | 1.20% | 123.29 | 123.95 | 123.29 | 16,115 |
| Mar 20 2024 | 122.08 | 1.49 | 1.24% | 120.34 | 122.11 | 120.34 | 15,489 |
| Mar 19 2024 | 120.59 | 0.10 | 0.08% | 119.54 | 120.59 | 119.2852 | 12,451 |
| Mar 18 2024 | 120.49 | 0.35 | 0.29% | 120.74 | 121.2699 | 120.17 | 19,517 |
| Mar 15 2024 | 120.14 | -0.87 | -0.72% | 120.22 | 120.5128 | 119.621 | 11,240 |
| Mar 14 2024 | 121.01 | -0.94 | -0.77% | 122.10 | 122.10 | 120.59 | 12,481 |
| Mar 13 2024 | 121.95 | -0.08 | -0.07% | 121.80 | 122.5455 | 121.72 | 18,025 |
| Mar 12 2024 | 122.03 | 1.47 | 1.22% | 121.41 | 122.18 | 120.55 | 35,802 |
| Mar 11 2024 | 120.56 | -0.94 | -0.77% | 120.83 | 120.83 | 119.73 | 18,388 |
