Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 77.35 | 1.26 | 1.66% | 76.53 | 77.59 | 76.35 | 1,400,506 |
| Jan 13 2025 | 76.09 | 0.81 | 1.08% | 75.00 | 76.27 | 74.82 | 2,141,205 |
| Jan 10 2025 | 75.28 | -1.47 | -1.92% | 75.845 | 75.99 | 74.78 | 2,415,935 |
| Jan 08 2025 | 76.75 | 0.10 | 0.13% | 76.49 | 77.07 | 75.53 | 2,275,335 |
| Jan 07 2025 | 76.65 | 0.13 | 0.17% | 76.50 | 77.16 | 76.21 | 2,431,835 |
| Jan 06 2025 | 76.52 | 0.62 | 0.82% | 76.285 | 76.92 | 76.10 | 2,783,442 |
| Jan 03 2025 | 75.90 | 1.49 | 2.00% | 74.735 | 75.99 | 74.49 | 1,707,459 |
| Jan 02 2025 | 74.41 | -0.59 | -0.79% | 75.5375 | 75.69 | 74.28 | 1,876,310 |
| Dec 31 2024 | 75.00 | -0.04 | -0.05% | 75.32 | 75.85 | 74.82 | 1,227,969 |
| Dec 30 2024 | 75.04 | -0.61 | -0.81% | 74.85 | 75.24 | 74.05 | 1,697,644 |
| Dec 27 2024 | 75.65 | -0.15 | -0.20% | 75.485 | 76.13 | 75.195 | 2,335,133 |
| Dec 26 2024 | 75.80 | 0.80 | 1.07% | 74.71 | 75.90 | 74.53 | 1,971,487 |
| Dec 24 2024 | 75.00 | 0.54 | 0.73% | 74.43 | 75.12 | 74.16 | 654,960 |
| Dec 23 2024 | 74.46 | 0.01 | 0.01% | 73.90 | 74.785 | 73.58 | 2,991,566 |
| Dec 20 2024 | 74.45 | 1.21 | 1.65% | 73.105 | 74.54 | 73.045 | 8,389,494 |
| Dec 19 2024 | 73.24 | -0.42 | -0.57% | 73.86 | 74.435 | 72.73 | 2,918,120 |
| Dec 18 2024 | 73.66 | -2.07 | -2.73% | 75.87 | 76.20 | 73.63 | 3,756,140 |
| Dec 17 2024 | 75.73 | -1.12 | -1.46% | 76.575 | 77.23 | 75.49 | 2,945,020 |
| Dec 16 2024 | 76.85 | -0.01 | -0.01% | 76.73 | 77.235 | 76.48 | 2,038,733 |
| Dec 13 2024 | 76.86 | 0.03 | 0.04% | 76.52 | 76.94 | 76.06 | 1,962,763 |
| Dec 12 2024 | 76.83 | -1.45 | -1.85% | 78.53 | 78.53 | 76.54 | 2,207,096 |
| Dec 11 2024 | 78.28 | -0.04 | -0.05% | 78.735 | 78.89 | 77.90 | 1,363,801 |
| Dec 10 2024 | 78.32 | -0.13 | -0.17% | 78.2469 | 78.86 | 77.15 | 1,389,207 |
| Dec 09 2024 | 78.45 | -0.44 | -0.56% | 78.785 | 79.2825 | 78.39 | 2,423,263 |
| Dec 06 2024 | 78.89 | -0.25 | -0.32% | 79.66 | 79.73 | 78.53 | 2,943,259 |
| Dec 05 2024 | 79.14 | 0.31 | 0.39% | 78.84 | 79.20 | 78.59 | 1,751,971 |
| Dec 04 2024 | 78.83 | 0.26 | 0.33% | 78.45 | 79.08 | 78.40 | 1,239,147 |
| Dec 03 2024 | 78.57 | -0.39 | -0.49% | 78.604 | 78.93 | 77.74 | 2,057,899 |
| Dec 02 2024 | 78.96 | -0.37 | -0.47% | 79.39 | 79.42 | 78.34 | 1,969,815 |
| Nov 29 2024 | 79.33 | -0.07 | -0.09% | 79.415 | 79.7998 | 79.31 | 1,225,056 |
| Nov 27 2024 | 79.40 | 0.44 | 0.56% | 79.11 | 79.75 | 79.06 | 1,749,932 |
| Nov 26 2024 | 78.96 | -0.72 | -0.90% | 79.40 | 79.40 | 78.48 | 2,568,740 |
| Nov 25 2024 | 79.68 | 1.26 | 1.61% | 79.00 | 80.16 | 78.845 | 3,562,607 |
| Nov 22 2024 | 78.42 | 1.47 | 1.91% | 77.345 | 78.585 | 77.24 | 3,218,500 |
| Nov 21 2024 | 76.95 | 1.20 | 1.58% | 76.19 | 77.025 | 75.54 | 3,898,460 |
| Nov 20 2024 | 75.75 | 1.25 | 1.68% | 74.99 | 75.77 | 74.58 | 3,284,239 |
| Nov 19 2024 | 74.50 | -0.11 | -0.15% | 74.0975 | 74.765 | 73.92 | 2,270,677 |
| Nov 18 2024 | 74.61 | -0.21 | -0.28% | 74.58 | 74.89 | 74.14 | 2,257,579 |
| Nov 15 2024 | 74.82 | -0.79 | -1.04% | 75.405 | 75.57 | 74.56 | 3,341,616 |
| Nov 14 2024 | 75.61 | -0.58 | -0.76% | 76.26 | 76.57 | 75.60 | 3,066,259 |
| Nov 13 2024 | 76.19 | 1.14 | 1.52% | 74.93 | 76.66 | 74.93 | 2,777,211 |
| Nov 12 2024 | 75.05 | -1.11 | -1.46% | 75.99 | 76.52 | 74.665 | 2,613,693 |
| Nov 11 2024 | 76.16 | 0.96 | 1.28% | 75.57 | 76.71 | 75.44 | 3,444,045 |
| Nov 08 2024 | 75.20 | 1.19 | 1.61% | 73.87 | 75.30 | 73.77 | 3,754,656 |
| Nov 07 2024 | 74.01 | -0.28 | -0.38% | 74.06 | 74.415 | 73.295 | 3,665,568 |
| Nov 06 2024 | 74.29 | 2.90 | 4.06% | 73.57 | 74.525 | 73.04 | 4,242,482 |
| Nov 05 2024 | 71.39 | 0.23 | 0.32% | 71.20 | 72.10 | 71.14 | 3,721,339 |
| Nov 04 2024 | 71.16 | -0.18 | -0.25% | 71.37 | 71.74 | 70.81 | 3,313,214 |
| Nov 01 2024 | 71.34 | -0.09 | -0.13% | 71.40 | 72.18 | 71.19 | 3,068,702 |
| Oct 31 2024 | 71.43 | -0.66 | -0.92% | 71.86 | 72.57 | 71.25 | 3,166,684 |
| Oct 30 2024 | 72.09 | -2.51 | -3.36% | 73.46 | 74.48 | 71.91 | 3,670,634 |
| Oct 29 2024 | 74.60 | -0.56 | -0.75% | 74.59 | 75.22 | 74.0991 | 3,770,730 |
| Oct 28 2024 | 75.16 | 0.19 | 0.25% | 75.41 | 75.93 | 75.02 | 2,522,329 |
| Oct 25 2024 | 74.97 | -0.05 | -0.07% | 75.69 | 75.76 | 74.37 | 2,728,393 |
| Oct 24 2024 | 75.02 | -0.49 | -0.65% | 75.67 | 75.725 | 74.94 | 2,310,248 |
| Oct 23 2024 | 75.51 | -0.35 | -0.46% | 75.57 | 76.11 | 75.03 | 4,857,125 |
| Oct 22 2024 | 75.86 | -1.26 | -1.63% | 76.5727 | 76.92 | 75.78 | 1,990,702 |
| Oct 21 2024 | 77.12 | -0.35 | -0.45% | 77.40 | 77.74 | 76.64 | 1,687,035 |
| Oct 18 2024 | 77.47 | 0.20 | 0.26% | 77.60 | 77.66 | 76.905 | 3,083,545 |
| Oct 17 2024 | 77.27 | 0.04 | 0.05% | 77.56 | 77.75 | 76.76 | 1,717,074 |
