Register for streaming realtime charts, analysis tools, and prices.
FTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 25.34 | 0.06 | 0.24% | 25.36 | 25.565 | 25.09 | 3,451,302 |
| Apr 16 2024 | 25.28 | -0.19 | -0.75% | 25.43 | 25.51 | 24.95 | 2,624,097 |
| Apr 15 2024 | 25.47 | -0.40 | -1.55% | 26.04 | 26.22 | 25.33 | 2,446,886 |
| Apr 12 2024 | 25.87 | -0.49 | -1.86% | 26.64 | 26.65 | 25.63 | 4,756,896 |
| Apr 11 2024 | 26.36 | -0.59 | -2.19% | 26.85 | 26.85 | 26.28 | 3,733,940 |
| Apr 10 2024 | 26.95 | 0.76 | 2.90% | 26.24 | 27.26 | 26.13 | 6,464,655 |
| Apr 09 2024 | 26.19 | -0.43 | -1.62% | 26.51 | 26.685 | 26.04 | 5,838,491 |
| Apr 08 2024 | 26.62 | -0.31 | -1.15% | 27.05 | 27.15 | 26.62 | 3,633,828 |
| Apr 05 2024 | 26.93 | 0.56 | 2.12% | 26.75 | 27.16 | 26.5045 | 3,423,768 |
| Apr 04 2024 | 26.37 | -0.53 | -1.97% | 26.80 | 26.88 | 26.34 | 4,562,912 |
| Apr 03 2024 | 26.90 | 0.54 | 2.05% | 26.49 | 26.95 | 26.4001 | 4,867,406 |
| Apr 02 2024 | 26.36 | 0.87 | 3.41% | 25.67 | 26.49 | 25.39 | 6,609,969 |
| Apr 01 2024 | 25.49 | 0.38 | 1.51% | 25.30 | 25.71 | 24.9443 | 2,762,487 |
| Mar 28 2024 | 25.11 | -0.22 | -0.87% | 25.59 | 25.61 | 24.95 | 5,005,228 |
| Mar 27 2024 | 25.33 | -0.03 | -0.12% | 25.43 | 25.51 | 24.785 | 4,304,493 |
| Mar 26 2024 | 25.36 | 0.02 | 0.08% | 25.50 | 25.59 | 24.925 | 5,536,684 |
| Mar 25 2024 | 25.34 | 0.06 | 0.24% | 25.44 | 25.71 | 25.34 | 3,173,156 |
| Mar 22 2024 | 25.28 | 0.09 | 0.36% | 25.25 | 25.36 | 24.98 | 3,724,546 |
| Mar 21 2024 | 25.19 | 0.31 | 1.25% | 24.90 | 25.40 | 24.865 | 3,386,411 |
| Mar 20 2024 | 24.88 | -0.07 | -0.28% | 24.47 | 25.05 | 24.47 | 3,552,804 |
| Mar 19 2024 | 24.95 | 0.37 | 1.51% | 24.55 | 24.995 | 24.431 | 3,773,565 |
| Mar 18 2024 | 24.58 | 0.03 | 0.12% | 24.39 | 25.03 | 24.26 | 6,425,313 |
| Mar 15 2024 | 24.55 | 0.51 | 2.12% | 24.07 | 24.74 | 24.07 | 9,136,031 |
| Mar 14 2024 | 24.04 | 0.81 | 3.49% | 23.38 | 24.285 | 23.312 | 8,044,121 |
| Mar 13 2024 | 23.23 | 0.91 | 4.08% | 22.49 | 23.23 | 22.33 | 7,018,989 |
| Mar 12 2024 | 22.32 | 0.04 | 0.18% | 22.18 | 22.48 | 22.08 | 3,540,187 |
| Mar 11 2024 | 22.28 | 0.26 | 1.18% | 21.95 | 22.30 | 21.78 | 4,226,324 |
| Mar 08 2024 | 22.02 | -0.22 | -0.99% | 22.20 | 22.40 | 21.94 | 3,858,020 |
| Mar 07 2024 | 22.24 | 0.65 | 3.01% | 21.84 | 22.405 | 21.64 | 5,292,469 |
| Mar 06 2024 | 21.59 | -0.23 | -1.05% | 21.98 | 22.08 | 21.36 | 5,341,370 |
| Mar 05 2024 | 21.82 | 0.14 | 0.65% | 21.65 | 22.05 | 21.56 | 5,019,693 |
| Mar 04 2024 | 21.68 | -0.90 | -3.99% | 22.60 | 22.61 | 21.63 | 7,686,862 |
| Mar 01 2024 | 22.58 | 0.89 | 4.10% | 21.95 | 22.97 | 21.92 | 6,361,252 |
| Feb 29 2024 | 21.69 | -0.22 | -1.00% | 22.06 | 22.24 | 21.605 | 5,545,516 |
| Feb 28 2024 | 21.91 | -0.06 | -0.27% | 21.95 | 22.29 | 21.645 | 4,049,262 |
| Feb 27 2024 | 21.97 | 0.00 | 0.00% | 22.07 | 22.08 | 21.55 | 4,727,424 |
| Feb 26 2024 | 21.97 | 0.44 | 2.04% | 21.58 | 22.125 | 21.28 | 6,772,777 |
| Feb 23 2024 | 21.53 | 0.01 | 0.05% | 21.19 | 21.73 | 20.93 | 7,206,747 |
| Feb 22 2024 | 21.52 | 1.25 | 6.17% | 20.49 | 21.67 | 20.04 | 9,207,440 |
| Feb 21 2024 | 20.27 | 0.33 | 1.65% | 20.01 | 20.485 | 19.855 | 6,440,366 |
| Feb 20 2024 | 19.94 | 0.22 | 1.12% | 19.71 | 20.02 | 19.48 | 3,684,376 |
| Feb 16 2024 | 19.72 | 0.03 | 0.15% | 19.69 | 19.90 | 19.44 | 3,450,380 |
| Feb 15 2024 | 19.69 | 0.46 | 2.39% | 19.31 | 19.69 | 19.23 | 4,681,673 |
| Feb 14 2024 | 19.23 | 0.24 | 1.26% | 19.16 | 19.395 | 19.02 | 5,662,331 |
| Feb 13 2024 | 18.99 | -0.21 | -1.09% | 19.11 | 19.20 | 18.78 | 3,631,168 |
| Feb 12 2024 | 19.20 | 0.06 | 0.31% | 19.22 | 19.37 | 19.15 | 3,860,175 |
| Feb 09 2024 | 19.14 | -0.11 | -0.57% | 19.15 | 19.35 | 18.965 | 2,840,802 |
| Feb 08 2024 | 19.25 | 0.17 | 0.89% | 19.02 | 19.37 | 18.96 | 6,526,017 |
| Feb 07 2024 | 19.08 | 0.13 | 0.69% | 18.99 | 19.18 | 18.8201 | 4,013,375 |
| Feb 06 2024 | 18.95 | 0.15 | 0.80% | 18.92 | 19.125 | 18.835 | 3,499,846 |
| Feb 05 2024 | 18.80 | -0.07 | -0.37% | 18.85 | 18.955 | 18.535 | 2,663,726 |
| Feb 02 2024 | 18.87 | -0.46 | -2.38% | 19.26 | 19.38 | 18.86 | 3,849,442 |
| Feb 01 2024 | 19.33 | -0.01 | -0.05% | 19.44 | 19.58 | 19.17 | 4,183,353 |
| Jan 31 2024 | 19.34 | -0.45 | -2.27% | 19.93 | 19.93 | 19.315 | 6,939,610 |
| Jan 30 2024 | 19.79 | -0.61 | -2.99% | 19.49 | 19.85 | 19.16 | 9,902,860 |
| Jan 29 2024 | 20.40 | -0.17 | -0.83% | 20.44 | 20.54 | 20.225 | 2,750,224 |
| Jan 26 2024 | 20.57 | 0.60 | 3.00% | 19.93 | 20.57 | 19.85 | 3,688,168 |
| Jan 25 2024 | 19.97 | 0.22 | 1.11% | 20.09 | 20.17 | 19.64 | 4,661,948 |
| Jan 24 2024 | 19.75 | 0.20 | 1.02% | 19.73 | 19.905 | 19.455 | 4,169,331 |
| Jan 23 2024 | 19.55 | -0.09 | -0.46% | 19.55 | 20.085 | 19.46 | 4,645,740 |
| Jan 22 2024 | 19.64 | 0.27 | 1.39% | 19.35 | 19.76 | 19.21 | 4,535,538 |
| Jan 19 2024 | 19.37 | 0.32 | 1.68% | 19.11 | 19.51 | 19.04 | 5,016,157 |
