Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 28.87 | 0.49 | 1.73% | 28.60 | 29.18 | 28.48 | 4,889,333 |
| Jul 25 2024 | 28.38 | 1.09 | 3.99% | 27.25 | 29.24 | 26.91 | 7,475,372 |
| Jul 24 2024 | 27.29 | -0.96 | -3.40% | 28.30 | 28.42 | 27.215 | 7,407,386 |
| Jul 23 2024 | 28.25 | 0.24 | 0.86% | 27.94 | 28.53 | 27.86 | 2,973,464 |
| Jul 22 2024 | 28.01 | -0.14 | -0.50% | 28.00 | 28.285 | 27.94 | 2,880,744 |
| Jul 19 2024 | 28.15 | 0.51 | 1.85% | 27.71 | 28.488 | 27.54 | 4,493,672 |
| Jul 18 2024 | 27.64 | 0.22 | 0.80% | 27.50 | 27.92 | 27.485 | 3,227,360 |
| Jul 17 2024 | 27.42 | -0.58 | -2.07% | 28.00 | 28.21 | 27.30 | 4,866,116 |
| Jul 16 2024 | 28.00 | -0.28 | -0.99% | 28.15 | 28.54 | 27.94 | 5,060,407 |
| Jul 15 2024 | 28.28 | 1.61 | 6.04% | 27.16 | 28.30 | 26.895 | 6,142,016 |
| Jul 12 2024 | 26.67 | -0.29 | -1.08% | 27.01 | 27.08 | 26.645 | 2,715,017 |
| Jul 11 2024 | 26.96 | 0.46 | 1.74% | 26.85 | 27.0099 | 26.33 | 2,433,513 |
| Jul 10 2024 | 26.50 | 0.53 | 2.04% | 26.08 | 26.54 | 25.99 | 2,757,920 |
| Jul 09 2024 | 25.97 | -0.20 | -0.76% | 26.07 | 26.24 | 25.85 | 2,921,736 |
| Jul 08 2024 | 26.17 | 0.18 | 0.69% | 25.83 | 26.18 | 25.81 | 1,898,534 |
| Jul 05 2024 | 25.99 | -0.28 | -1.07% | 26.29 | 26.42 | 25.76 | 1,451,552 |
| Jul 03 2024 | 26.27 | 0.08 | 0.31% | 26.34 | 26.575 | 26.19 | 1,129,351 |
| Jul 02 2024 | 26.19 | -0.07 | -0.27% | 26.48 | 26.76 | 26.17 | 3,608,973 |
| Jul 01 2024 | 26.26 | 0.33 | 1.27% | 26.34 | 26.40 | 25.98 | 2,591,376 |
| Jun 28 2024 | 25.93 | 0.00 | 0.00% | 25.93 | 25.93 | 25.93 | 0 |
| Jun 27 2024 | 25.93 | 0.23 | 0.89% | 25.83 | 26.00 | 25.59 | 3,451,370 |
| Jun 26 2024 | 25.70 | -0.14 | -0.54% | 25.81 | 25.90 | 25.405 | 3,931,401 |
| Jun 25 2024 | 25.84 | 0.28 | 1.10% | 25.32 | 25.91 | 25.32 | 3,390,057 |
| Jun 24 2024 | 25.56 | 0.58 | 2.32% | 24.92 | 25.655 | 24.80 | 5,596,857 |
| Jun 21 2024 | 24.98 | 0.27 | 1.09% | 24.64 | 25.02 | 24.49 | 5,271,430 |
| Jun 20 2024 | 24.71 | 0.07 | 0.28% | 24.72 | 25.205 | 24.57 | 3,043,070 |
| Jun 18 2024 | 24.64 | 0.29 | 1.19% | 24.47 | 24.83 | 24.42 | 2,663,235 |
| Jun 17 2024 | 24.35 | 0.10 | 0.41% | 24.27 | 24.50 | 24.04 | 3,243,418 |
| Jun 14 2024 | 24.25 | -0.23 | -0.94% | 24.45 | 24.48 | 23.94 | 3,019,580 |
| Jun 13 2024 | 24.48 | -0.44 | -1.77% | 24.72 | 24.845 | 24.235 | 2,260,531 |
| Jun 12 2024 | 24.92 | 0.27 | 1.10% | 25.05 | 25.19 | 24.68 | 2,540,677 |
| Jun 11 2024 | 24.65 | -0.26 | -1.04% | 24.62 | 24.82 | 24.38 | 1,959,592 |
| Jun 10 2024 | 24.91 | 0.64 | 2.64% | 24.61 | 24.94 | 24.39 | 3,470,414 |
| Jun 07 2024 | 24.27 | -0.10 | -0.41% | 24.36 | 24.54 | 24.08 | 2,656,814 |
| Jun 06 2024 | 24.37 | 0.09 | 0.37% | 24.37 | 24.575 | 24.12 | 3,286,133 |
| Jun 05 2024 | 24.28 | -0.04 | -0.16% | 24.25 | 24.44 | 24.12 | 2,114,557 |
| Jun 04 2024 | 24.32 | -0.18 | -0.73% | 24.50 | 24.52 | 23.88 | 4,318,425 |
| Jun 03 2024 | 24.50 | -1.69 | -6.45% | 26.32 | 26.45 | 24.28 | 5,681,771 |
| May 31 2024 | 26.19 | 0.06 | 0.23% | 25.97 | 26.3593 | 25.90 | 4,142,679 |
| May 30 2024 | 26.13 | 0.27 | 1.04% | 25.86 | 26.175 | 25.80 | 2,686,173 |
| May 29 2024 | 25.86 | -0.42 | -1.60% | 26.09 | 26.34 | 25.60 | 3,377,404 |
| May 28 2024 | 26.28 | 0.44 | 1.70% | 26.08 | 26.34 | 25.79 | 2,701,103 |
| May 24 2024 | 25.84 | 0.25 | 0.98% | 25.75 | 26.02 | 25.70 | 2,684,322 |
| May 23 2024 | 25.59 | 0.20 | 0.79% | 25.56 | 25.94 | 25.43 | 4,309,914 |
| May 22 2024 | 25.39 | -1.20 | -4.51% | 26.52 | 26.58 | 25.21 | 4,620,555 |
| May 21 2024 | 26.59 | -0.33 | -1.23% | 26.80 | 27.05 | 26.195 | 3,499,965 |
| May 20 2024 | 26.92 | 0.43 | 1.62% | 26.55 | 27.22 | 26.47 | 4,312,118 |
| May 17 2024 | 26.49 | 0.02 | 0.08% | 26.68 | 26.83 | 26.47 | 2,474,688 |
| May 16 2024 | 26.47 | -0.10 | -0.38% | 26.48 | 26.665 | 26.34 | 2,126,590 |
| May 15 2024 | 26.57 | -0.12 | -0.45% | 26.73 | 26.89 | 26.175 | 3,062,123 |
| May 14 2024 | 26.69 | 0.27 | 1.02% | 26.33 | 26.73 | 26.1676 | 1,928,225 |
| May 13 2024 | 26.42 | -0.18 | -0.68% | 26.75 | 26.92 | 26.42 | 1,837,822 |
| May 10 2024 | 26.60 | -0.23 | -0.86% | 27.01 | 27.14 | 26.42 | 2,541,108 |
| May 09 2024 | 26.83 | 0.23 | 0.86% | 26.79 | 27.30 | 26.75 | 3,011,597 |
| May 08 2024 | 26.60 | -0.12 | -0.45% | 26.59 | 26.78 | 26.52 | 3,237,939 |
| May 07 2024 | 26.72 | 0.36 | 1.37% | 26.38 | 26.88 | 26.28 | 3,130,120 |
| May 06 2024 | 26.36 | 0.40 | 1.54% | 26.18 | 26.67 | 26.175 | 3,002,222 |
| May 03 2024 | 25.96 | 0.03 | 0.12% | 25.98 | 26.07 | 25.68 | 2,153,014 |
| May 02 2024 | 25.93 | 0.57 | 2.25% | 25.72 | 26.165 | 25.55 | 2,807,923 |
| May 01 2024 | 25.36 | -0.26 | -1.01% | 25.69 | 26.095 | 25.27 | 4,547,329 |
| Apr 30 2024 | 25.62 | -0.98 | -3.68% | 26.41 | 26.55 | 25.575 | 4,243,370 |
| Apr 29 2024 | 26.60 | 0.01 | 0.04% | 26.59 | 26.75 | 26.19 | 4,052,766 |
