Price alert —
Loading…
Sign in to get a one-time email the moment FTI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $75.78 | $77.39 | $75.58 | $76.02 | 2.6M |
| 2026-07-22 | $74.87 | $76.04 | $74.71 | $75.10 | 2.5M |
| 2026-07-21 | $72.56 | $74.80 | $70.77 | $74.62 | 3.7M |
| 2026-07-20 | $73.00 | $73.35 | $72.02 | $72.05 | 3.4M |
| 2026-07-17 | $71.76 | $72.20 | $70.85 | $72.07 | 2.3M |
| 2026-07-16 | $71.51 | $72.37 | $71.44 | $72.01 | 2.5M |
| 2026-07-15 | $74.75 | $74.92 | $70.94 | $72.27 | 3.5M |
| 2026-07-14 | $73.91 | $74.68 | $73.22 | $74.57 | 2.6M |
| 2026-07-13 | $72.14 | $73.91 | $72.00 | $73.04 | 3.4M |
| 2026-07-10 | $70.70 | $71.88 | $70.05 | $71.85 | 2.2M |
| 2026-07-09 | $70.45 | $71.15 | $69.99 | $70.53 | 4.2M |
| 2026-07-08 | $68.07 | $70.84 | $67.85 | $70.39 | 3.7M |
| 2026-07-07 | $67.15 | $68.62 | $67.12 | $68.11 | 5.6M |
| 2026-07-06 | $67.00 | $68.53 | $66.82 | $67.26 | 4.6M |
| 2026-07-02 | $65.66 | $67.05 | $65.11 | $66.75 | 7.7M |
| 2026-07-01 | $65.09 | $66.04 | $64.41 | $65.11 | 8.4M |
| 2026-06-30 | $66.00 | $66.97 | $65.78 | $66.30 | 3.7M |
| 2026-06-29 | $65.00 | $65.98 | $64.71 | $65.23 | 5.1M |
| 2026-06-26 | $66.45 | $66.82 | $64.13 | $64.44 | 11.1M |
| 2026-06-25 | $64.71 | $67.34 | $64.32 | $67.03 | 4.0M |
| 2026-06-24 | $65.00 | $65.00 | $63.54 | $64.29 | 4.9M |
| 2026-06-23 | $66.25 | $66.86 | $65.82 | $66.14 | 3.7M |
| 2026-06-22 | $65.51 | $67.42 | $64.98 | $67.39 | 4.7M |
| 2026-06-18 | $67.60 | $67.69 | $63.86 | $65.17 | 8.2M |
| 2026-06-17 | $67.12 | $68.33 | $66.34 | $67.01 | 5.1M |
| 2026-06-16 | $68.00 | $68.71 | $66.86 | $67.00 | 3.3M |
| 2026-06-15 | $69.83 | $70.35 | $68.26 | $68.51 | 4.7M |
| 2026-06-12 | $70.48 | $71.19 | $69.94 | $70.79 | 2.5M |
| 2026-06-11 | $71.26 | $71.72 | $69.66 | $70.60 | 3.0M |
| 2026-06-10 | $68.95 | $70.44 | $68.63 | $69.95 | 4.0M |
| 2026-06-09 | $69.19 | $69.19 | $66.43 | $68.39 | 2.9M |
| 2026-06-08 | $67.12 | $69.44 | $67.00 | $68.75 | 2.5M |
| 2026-06-05 | $68.73 | $69.02 | $66.46 | $66.82 | 2.4M |
| 2026-06-04 | $66.80 | $69.42 | $66.66 | $69.01 | 3.4M |
| 2026-06-03 | $69.33 | $69.51 | $67.20 | $67.94 | 4.9M |
| 2026-06-02 | $68.25 | $69.93 | $67.68 | $69.45 | 4.5M |
| 2026-06-01 | $68.94 | $69.30 | $67.59 | $68.43 | 5.3M |
| 2026-05-29 | $67.91 | $68.68 | $66.93 | $68.42 | 43.5M |
| 2026-05-28 | $68.09 | $68.44 | $66.83 | $67.70 | 4.6M |
| 2026-05-27 | $69.74 | $70.01 | $65.87 | $67.41 | 6.5M |
| 2026-05-26 | $71.60 | $73.24 | $70.72 | $71.41 | 4.6M |
| 2026-05-22 | $71.46 | $71.84 | $70.01 | $70.99 | 6.2M |
| 2026-05-21 | $72.20 | $73.37 | $71.12 | $71.41 | 3.5M |
| 2026-05-20 | $74.25 | $75.24 | $72.13 | $72.25 | 3.2M |
| 2026-05-19 | $73.17 | $74.80 | $72.43 | $73.88 | 3.6M |
| 2026-05-18 | $71.27 | $74.13 | $71.22 | $73.46 | 4.1M |
| 2026-05-15 | $73.01 | $73.02 | $70.95 | $71.28 | 3.6M |
| 2026-05-14 | $72.70 | $74.06 | $72.67 | $73.01 | 2.8M |
| 2026-05-13 | $73.51 | $73.98 | $72.18 | $72.68 | 3.2M |
| 2026-05-12 | $71.74 | $73.60 | $71.74 | $73.19 | 3.8M |
| 2026-05-11 | $70.47 | $71.52 | $69.92 | $71.15 | 3.4M |
| 2026-05-08 | $71.64 | $71.81 | $70.13 | $70.15 | 3.6M |
| 2026-05-07 | $73.02 | $73.52 | $70.16 | $71.03 | 4.0M |
| 2026-05-06 | $73.97 | $74.57 | $72.50 | $73.94 | 4.5M |
| 2026-05-05 | $74.59 | $76.56 | $74.38 | $75.03 | 3.3M |
| 2026-05-04 | $75.76 | $75.76 | $73.55 | $74.60 | 4.9M |
| 2026-05-01 | $74.83 | $76.29 | $74.22 | $75.79 | 5.8M |
| 2026-04-30 | $74.63 | $77.78 | $74.58 | $75.57 | 6.1M |
| 2026-04-29 | $76.29 | $77.10 | $75.73 | $76.99 | 5.0M |
| 2026-04-28 | $75.98 | $76.17 | $74.07 | $75.45 | 3.5M |
| 2026-04-27 | $75.45 | $76.12 | $74.51 | $75.12 | 3.7M |
| 2026-04-24 | $73.02 | $74.87 | $72.19 | $74.76 | 3.5M |
| 2026-04-23 | $72.56 | $74.27 | $72.20 | $72.44 | 4.7M |
| 2026-04-22 | $73.01 | $73.75 | $72.10 | $72.23 | 2.8M |
| 2026-04-21 | $70.90 | $72.47 | $70.74 | $72.37 | 2.5M |
| 2026-04-20 | $70.00 | $71.50 | $69.40 | $70.22 | 3.4M |
| 2026-04-17 | $70.61 | $71.20 | $68.57 | $70.44 | 3.9M |
| 2026-04-16 | $71.38 | $72.83 | $71.17 | $72.80 | 2.5M |
| 2026-04-15 | $71.73 | $72.32 | $71.00 | $72.04 | 2.5M |
| 2026-04-14 | $74.53 | $74.97 | $71.65 | $72.00 | 3.3M |
| 2026-04-13 | $74.15 | $75.52 | $74.12 | $75.03 | 2.8M |
| 2026-04-10 | $73.00 | $74.25 | $72.62 | $73.79 | 3.0M |
| 2026-04-09 | $72.07 | $74.14 | $72.00 | $73.51 | 3.0M |
| 2026-04-08 | $71.86 | $72.57 | $70.14 | $71.82 | 4.9M |
| 2026-04-07 | $71.76 | $73.29 | $71.36 | $73.21 | 3.2M |
| 2026-04-06 | $70.59 | $72.02 | $70.00 | $71.59 | 2.5M |
| 2026-04-02 | $69.51 | $71.05 | $68.87 | $71.02 | 2.4M |
| 2026-04-01 | $69.29 | $70.28 | $68.67 | $69.79 | 3.8M |
| 2026-03-31 | $68.77 | $70.66 | $68.22 | $69.13 | 3.9M |
| 2026-03-30 | $72.40 | $72.59 | $67.22 | $67.59 | 4.6M |
| 2026-03-27 | $70.08 | $71.34 | $69.76 | $71.19 | 3.2M |
| 2026-03-26 | $70.31 | $71.37 | $70.01 | $70.33 | 2.8M |
| 2026-03-25 | $70.36 | $71.49 | $69.74 | $70.77 | 3.3M |
| 2026-03-24 | $67.31 | $70.22 | $67.17 | $70.16 | 4.2M |
| 2026-03-23 | $65.56 | $68.74 | $64.83 | $68.00 | 6.0M |
| 2026-03-20 | $66.11 | $66.49 | $64.61 | $65.26 | 9.9M |
| 2026-03-19 | $64.80 | $67.92 | $64.80 | $66.22 | 5.0M |
| 2026-03-18 | $65.20 | $66.40 | $64.68 | $65.13 | 4.4M |
| 2026-03-17 | $63.94 | $65.96 | $63.72 | $65.34 | 3.9M |
| 2026-03-16 | $63.28 | $63.82 | $62.51 | $63.72 | 3.1M |
| 2026-03-13 | $63.17 | $64.31 | $62.59 | $63.03 | 3.0M |
| 2026-03-12 | $63.25 | $63.72 | $60.58 | $62.52 | 6.9M |
| 2026-03-11 | $63.21 | $65.52 | $63.05 | $64.38 | 3.1M |
| 2026-03-10 | $63.37 | $65.56 | $63.01 | $64.90 | 4.5M |
| 2026-03-09 | $62.50 | $63.48 | $60.56 | $63.45 | 5.9M |
| 2026-03-06 | $64.14 | $64.94 | $62.54 | $63.02 | 4.6M |
| 2026-03-05 | $64.97 | $65.46 | $63.31 | $64.44 | 4.2M |
| 2026-03-04 | $66.78 | $67.50 | $64.81 | $65.27 | 4.7M |
| 2026-03-03 | $65.79 | $66.60 | $64.81 | $66.13 | 4.2M |
| 2026-03-02 | $66.81 | $68.29 | $65.10 | $67.50 | 4.7M |
| 2026-02-27 | $67.26 | $67.55 | $66.14 | $66.31 | 4.7M |
| 2026-02-26 | $65.52 | $67.31 | $64.62 | $67.29 | 3.5M |
| 2026-02-25 | $65.82 | $66.41 | $64.83 | $66.13 | 3.7M |
| 2026-02-24 | $64.20 | $66.33 | $62.50 | $65.40 | 4.3M |
| 2026-02-23 | $63.39 | $64.99 | $63.15 | $64.25 | 4.6M |
| 2026-02-20 | $61.47 | $63.51 | $61.26 | $63.49 | 6.2M |
| 2026-02-19 | $61.20 | $62.22 | $58.67 | $61.76 | 7.8M |
| 2026-02-18 | $62.50 | $62.98 | $61.88 | $62.27 | 4.6M |
| 2026-02-17 | $61.39 | $61.59 | $59.73 | $61.27 | 3.7M |
| 2026-02-13 | $61.03 | $62.01 | $60.48 | $61.36 | 3.0M |
| 2026-02-12 | $61.80 | $62.67 | $60.19 | $61.04 | 3.7M |
| 2026-02-11 | $60.87 | $61.97 | $60.57 | $61.82 | 4.7M |
| 2026-02-10 | $60.21 | $60.49 | $59.02 | $60.20 | 2.9M |
| 2026-02-09 | $58.99 | $60.36 | $58.81 | $59.97 | 4.4M |
| 2026-02-06 | $56.80 | $59.48 | $56.78 | $59.06 | 5.1M |
| 2026-02-05 | $55.65 | $56.65 | $54.32 | $56.25 | 3.4M |
| 2026-02-04 | $57.38 | $57.64 | $55.01 | $56.54 | 5.1M |
| 2026-02-03 | $56.69 | $57.35 | $55.61 | $57.34 | 5.8M |
| 2026-02-02 | $54.49 | $56.47 | $54.20 | $56.45 | 2.4M |
| 2026-01-30 | $55.54 | $56.36 | $54.84 | $55.72 | 2.6M |
| 2026-01-29 | $56.49 | $56.93 | $55.22 | $55.92 | 5.1M |
| 2026-01-28 | $55.83 | $56.32 | $54.50 | $55.25 | 2.8M |
| 2026-01-27 | $54.82 | $55.83 | $54.76 | $55.64 | 4.0M |
| 2026-01-26 | $54.85 | $55.24 | $54.49 | $54.63 | 2.8M |