Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 77.00 | 4.00 | 5.48% | 72.50 | 78.00 | 72.50 | 1,347,692 |
| Jul 11 2024 | 73.00 | 1.25 | 1.74% | 71.75 | 73.00 | 71.50 | 548,197 |
| Jul 10 2024 | 71.75 | -1.25 | -1.71% | 72.00 | 73.00 | 71.75 | 254,032 |
| Jul 09 2024 | 73.00 | 1.00 | 1.39% | 72.00 | 73.00 | 71.50 | 671,232 |
| Jul 08 2024 | 72.00 | 0.00 | 0.00% | 71.00 | 72.00 | 71.00 | 330,254 |
| Jul 05 2024 | 72.00 | 1.00 | 1.41% | 70.50 | 72.00 | 70.50 | 593,713 |
| Jul 04 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.00 | 69.50 | 640,994 |
| Jul 03 2024 | 70.00 | 0.50 | 0.72% | 70.00 | 70.50 | 69.00 | 680,415 |
| Jul 02 2024 | 69.50 | -2.50 | -3.47% | 72.00 | 72.00 | 68.50 | 948,521 |
| Jul 01 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 547,438 |
| Jun 28 2024 | 72.00 | -1.00 | -1.37% | 72.00 | 74.00 | 71.50 | 1,796,835 |
| Jun 27 2024 | 73.00 | 3.00 | 4.29% | 69.00 | 73.00 | 69.00 | 1,351,939 |
| Jun 26 2024 | 70.00 | 3.00 | 4.48% | 67.00 | 70.00 | 67.00 | 786,561 |
| Jun 25 2024 | 67.00 | -2.00 | -2.90% | 69.00 | 69.00 | 66.50 | 477,771 |
| Jun 24 2024 | 69.00 | -1.00 | -1.43% | 67.50 | 69.00 | 66.50 | 617,548 |
| Jun 21 2024 | 70.00 | -1.00 | -1.41% | 71.00 | 71.00 | 67.50 | 820,970 |
| Jun 20 2024 | 71.00 | -1.50 | -2.07% | 72.50 | 73.50 | 71.00 | 2,407,056 |
| Jun 19 2024 | 72.50 | 0.25 | 0.35% | 72.00 | 72.50 | 70.00 | 692,700 |
| Jun 18 2024 | 72.25 | 2.75 | 3.96% | 69.50 | 72.25 | 69.50 | 1,572,592 |
| Jun 17 2024 | 69.50 | 2.00 | 2.96% | 67.50 | 71.00 | 67.50 | 752,238 |
| Jun 14 2024 | 67.50 | -0.25 | -0.37% | 67.75 | 68.75 | 66.50 | 680,344 |
| Jun 13 2024 | 67.75 | 2.75 | 4.23% | 65.00 | 69.50 | 65.00 | 1,249,377 |
| Jun 12 2024 | 65.00 | 2.00 | 3.17% | 63.00 | 66.50 | 62.50 | 896,972 |
| Jun 11 2024 | 63.00 | -3.50 | -5.26% | 66.50 | 66.50 | 61.50 | 1,360,228 |
| Jun 10 2024 | 66.50 | -1.00 | -1.48% | 67.50 | 67.50 | 66.50 | 403,149 |
| Jun 07 2024 | 67.50 | -3.50 | -4.93% | 66.50 | 68.50 | 64.50 | 1,100,030 |
| Jun 06 2024 | 71.00 | 1.50 | 2.16% | 69.00 | 71.00 | 66.50 | 2,305,297 |
| Jun 05 2024 | 69.50 | 5.50 | 8.59% | 64.00 | 69.50 | 64.00 | 2,407,368 |
| Jun 04 2024 | 64.00 | 2.00 | 3.23% | 62.00 | 64.00 | 62.00 | 3,445,310 |
| Jun 03 2024 | 62.00 | 3.00 | 5.08% | 59.00 | 62.00 | 59.00 | 1,430,031 |
| May 31 2024 | 59.00 | 1.00 | 1.72% | 58.00 | 59.00 | 58.00 | 748,467 |
| May 30 2024 | 58.00 | 2.00 | 3.57% | 56.00 | 58.00 | 56.00 | 581,689 |
| May 29 2024 | 56.00 | -1.00 | -1.75% | 56.00 | 56.00 | 56.00 | 186,701 |
| May 28 2024 | 57.00 | 2.00 | 3.64% | 55.00 | 57.00 | 55.00 | 223,989 |
| May 24 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 55.00 | 98,118 |
| May 23 2024 | 56.00 | 1.00 | 1.82% | 55.00 | 56.00 | 54.50 | 301,270 |
| May 22 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 54.50 | 351,067 |
| May 21 2024 | 56.00 | -2.00 | -3.45% | 58.00 | 58.00 | 56.00 | 279,319 |
| May 20 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 1,276,756 |
| May 17 2024 | 58.00 | 0.00 | 0.00% | 59.00 | 59.00 | 58.00 | 815,285 |
| May 16 2024 | 58.00 | -0.50 | -0.85% | 59.00 | 59.00 | 58.00 | 1,711,567 |
| May 15 2024 | 58.50 | -1.50 | -2.50% | 59.00 | 61.00 | 58.50 | 1,729,032 |
| May 14 2024 | 60.00 | 2.50 | 4.35% | 58.00 | 60.00 | 57.00 | 971,245 |
| May 13 2024 | 57.50 | -0.50 | -0.86% | 56.00 | 58.00 | 56.00 | 1,566,316 |
| May 10 2024 | 58.00 | 5.00 | 9.43% | 53.00 | 58.00 | 53.00 | 2,952,471 |
| May 09 2024 | 53.00 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 1,265,445 |
| May 08 2024 | 53.00 | 3.00 | 6.00% | 50.00 | 53.00 | 50.00 | 1,961,503 |
| May 07 2024 | 50.00 | -0.50 | -0.99% | 50.00 | 50.00 | 50.00 | 200,582 |
| May 03 2024 | 50.50 | 0.50 | 1.00% | 50.00 | 50.50 | 49.50 | 582,640 |
| May 02 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 218,405 |
| May 01 2024 | 50.00 | -1.25 | -2.44% | 51.25 | 51.25 | 49.00 | 1,024,617 |
| Apr 30 2024 | 51.25 | -2.75 | -5.09% | 53.00 | 53.00 | 51.00 | 6,956,934 |
| Apr 29 2024 | 54.00 | 7.00 | 14.89% | 47.00 | 54.00 | 47.00 | 7,546,922 |
| Apr 26 2024 | 47.00 | -0.50 | -1.05% | 48.00 | 48.00 | 46.50 | 1,208,448 |
| Apr 25 2024 | 47.50 | -1.50 | -3.06% | 48.50 | 49.30 | 46.00 | 3,611,350 |
| Apr 24 2024 | 49.00 | 16.00 | 48.48% | 41.50 | 53.50 | 41.50 | 14,248,254 |
| Apr 23 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 34.00 | 33.00 | 981,064 |
| Apr 22 2024 | 33.50 | -0.50 | -1.47% | 34.00 | 34.00 | 33.00 | 1,734,403 |
| Apr 19 2024 | 34.00 | 0.80 | 2.41% | 33.00 | 34.00 | 33.00 | 977,288 |
| Apr 18 2024 | 33.20 | -1.80 | -5.14% | 35.00 | 35.00 | 32.50 | 969,529 |
| Apr 17 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 239,923 |
| Apr 16 2024 | 35.00 | -1.50 | -4.11% | 36.50 | 36.50 | 34.50 | 823,468 |
| Apr 15 2024 | 36.50 | -1.50 | -3.95% | 38.00 | 38.00 | 36.50 | 51,456 |
