Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 27.38 | 0.16 | 0.59% | 27.17 | 27.75 | 27.07 | 6,100,671 |
| Sep 20 2024 | 27.22 | 0.87 | 3.30% | 26.47 | 27.48 | 26.46 | 14,523,641 |
| Sep 19 2024 | 26.35 | 0.99 | 3.90% | 25.94 | 26.35 | 25.73 | 3,693,276 |
| Sep 18 2024 | 25.36 | -0.13 | -0.51% | 25.45 | 25.839 | 25.23 | 3,724,429 |
| Sep 17 2024 | 25.49 | 0.53 | 2.12% | 25.07 | 25.56 | 25.03 | 4,613,623 |
| Sep 16 2024 | 24.96 | 0.71 | 2.93% | 24.55 | 24.97 | 24.37 | 4,016,082 |
| Sep 13 2024 | 24.25 | 0.33 | 1.38% | 24.14 | 24.46 | 24.085 | 3,270,055 |
| Sep 12 2024 | 23.92 | 0.19 | 0.80% | 23.79 | 24.225 | 23.35 | 3,548,465 |
| Sep 11 2024 | 23.73 | 0.27 | 1.15% | 23.62 | 23.845 | 22.985 | 3,954,088 |
| Sep 10 2024 | 23.46 | -0.22 | -0.93% | 23.49 | 23.61 | 23.17 | 4,993,920 |
| Sep 09 2024 | 23.68 | -0.34 | -1.42% | 23.96 | 24.105 | 23.525 | 9,087,182 |
| Sep 06 2024 | 24.02 | -1.17 | -4.64% | 25.30 | 25.53 | 23.935 | 7,138,942 |
| Sep 05 2024 | 25.19 | -0.24 | -0.94% | 25.45 | 25.56 | 25.04 | 3,247,264 |
| Sep 04 2024 | 25.43 | -0.06 | -0.24% | 25.43 | 25.67 | 25.16 | 3,103,577 |
| Sep 03 2024 | 25.49 | -1.35 | -5.03% | 26.315 | 26.32 | 25.34 | 3,073,663 |
| Aug 30 2024 | 26.84 | -0.06 | -0.22% | 26.60 | 26.90 | 26.24 | 2,750,629 |
| Aug 29 2024 | 26.90 | 0.13 | 0.49% | 27.01 | 27.09 | 26.63 | 1,950,705 |
| Aug 28 2024 | 26.77 | -0.05 | -0.19% | 26.64 | 26.77 | 26.17 | 2,130,834 |
| Aug 27 2024 | 26.82 | 0.03 | 0.11% | 26.67 | 26.83 | 26.51 | 2,915,016 |
| Aug 26 2024 | 26.79 | 0.11 | 0.41% | 26.97 | 27.25 | 26.715 | 2,205,967 |
| Aug 23 2024 | 26.68 | 0.68 | 2.62% | 26.21 | 26.71 | 26.21 | 2,453,043 |
| Aug 22 2024 | 26.00 | -0.01 | -0.04% | 26.03 | 26.205 | 25.875 | 2,361,441 |
| Aug 21 2024 | 26.01 | 0.11 | 0.42% | 26.32 | 26.37 | 25.92 | 3,664,300 |
| Aug 20 2024 | 25.90 | -1.03 | -3.82% | 26.86 | 26.86 | 25.85 | 2,690,984 |
| Aug 19 2024 | 26.93 | -0.06 | -0.22% | 26.96 | 27.19 | 26.86 | 1,595,561 |
| Aug 16 2024 | 26.99 | 0.02 | 0.07% | 26.72 | 27.22 | 26.68 | 1,587,825 |
| Aug 15 2024 | 26.97 | 0.79 | 3.02% | 26.57 | 27.17 | 26.54 | 2,375,389 |
| Aug 14 2024 | 26.18 | -0.01 | -0.04% | 26.35 | 26.465 | 25.86 | 2,458,494 |
| Aug 13 2024 | 26.19 | -0.07 | -0.27% | 25.98 | 26.255 | 25.81 | 2,561,258 |
| Aug 12 2024 | 26.26 | 0.28 | 1.08% | 26.16 | 26.42 | 26.02 | 2,429,314 |
| Aug 09 2024 | 25.98 | -0.16 | -0.61% | 26.04 | 26.195 | 25.84 | 1,455,051 |
| Aug 08 2024 | 26.14 | 0.93 | 3.69% | 25.29 | 26.17 | 25.21 | 4,784,773 |
| Aug 07 2024 | 25.21 | -0.49 | -1.91% | 26.26 | 26.42 | 25.16 | 4,952,982 |
| Aug 06 2024 | 25.70 | 0.07 | 0.27% | 25.67 | 26.215 | 25.515 | 3,370,344 |
| Aug 05 2024 | 25.63 | -1.43 | -5.28% | 25.80 | 26.35 | 25.32 | 5,265,439 |
| Aug 02 2024 | 27.06 | -1.74 | -6.04% | 28.00 | 28.02 | 26.62 | 4,761,331 |
| Aug 01 2024 | 28.80 | -0.70 | -2.37% | 29.34 | 29.85 | 28.42 | 3,239,286 |
| Jul 31 2024 | 29.50 | 0.49 | 1.69% | 29.57 | 29.68 | 29.16 | 5,127,323 |
| Jul 30 2024 | 29.01 | -0.34 | -1.16% | 29.45 | 29.58 | 28.86 | 5,883,300 |
| Jul 29 2024 | 29.35 | 0.48 | 1.66% | 28.93 | 29.41 | 28.70 | 5,296,008 |
| 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 | 27.25 | 7,247,078 |
| Jul 24 2024 | 27.29 | -0.96 | -3.40% | 28.26 | 28.37 | 27.215 | 7,358,182 |
| Jul 23 2024 | 28.25 | 0.16 | 0.55% | 27.94 | 28.53 | 27.86 | 2,973,464 |
| Jul 22 2024 | 28.095 | -0.06 | -0.20% | 28.00 | 28.285 | 27.94 | 1,927,150 |
| Jul 19 2024 | 28.15 | 0.51 | 1.85% | 27.66 | 28.488 | 27.63 | 4,385,664 |
| 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% | 27.97 | 28.21 | 27.30 | 4,822,262 |
| 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 | 2,394,899 |
| 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 | 0.11 | 0.42% | 26.34 | 26.40 | 25.98 | 2,591,376 |
| Jun 28 2024 | 26.15 | 0.22 | 0.85% | 26.07 | 26.31 | 25.89 | 7,359,211 |
| 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 |
