Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 54.59 | 0.21 | 0.39% | 54.63 | 54.95 | 54.41 | 825,042 |
| May 02 2024 | 54.38 | 0.02 | 0.04% | 54.76 | 54.76 | 54.33 | 1,136,531 |
| May 01 2024 | 54.36 | 0.30 | 0.55% | 53.86 | 54.62 | 53.23 | 1,272,602 |
| Apr 30 2024 | 54.06 | 0.01 | 0.02% | 54.13 | 54.32 | 53.86 | 1,190,716 |
| Apr 29 2024 | 54.05 | 0.67 | 1.26% | 53.46 | 54.10 | 53.38 | 2,578,312 |
| Apr 26 2024 | 53.38 | -0.34 | -0.63% | 53.65 | 53.90 | 53.29 | 1,310,777 |
| Apr 25 2024 | 53.72 | 0.07 | 0.13% | 53.40 | 53.78 | 52.93 | 1,179,506 |
| Apr 24 2024 | 53.65 | 0.28 | 0.52% | 53.19 | 53.79 | 53.07 | 1,483,341 |
| Apr 23 2024 | 53.37 | -0.08 | -0.15% | 53.48 | 53.59 | 53.32 | 2,678,493 |
| Apr 22 2024 | 53.45 | 0.56 | 1.06% | 52.77 | 53.46 | 52.77 | 2,481,828 |
| Apr 19 2024 | 52.89 | 0.51 | 0.97% | 52.33 | 52.96 | 52.33 | 1,794,070 |
| Apr 18 2024 | 52.38 | 0.55 | 1.06% | 51.84 | 52.47 | 51.59 | 1,822,287 |
| Apr 17 2024 | 51.83 | 0.51 | 0.99% | 51.40 | 52.00 | 51.16 | 2,807,711 |
| Apr 16 2024 | 51.32 | -0.41 | -0.79% | 51.73 | 51.78 | 51.02 | 1,690,529 |
| Apr 15 2024 | 51.73 | -0.11 | -0.21% | 52.00 | 52.13 | 51.39 | 823,894 |
| Apr 12 2024 | 51.84 | -0.08 | -0.15% | 52.05 | 52.40 | 51.66 | 997,719 |
| Apr 11 2024 | 51.92 | -0.33 | -0.63% | 52.35 | 52.50 | 51.55 | 1,006,478 |
| Apr 10 2024 | 52.25 | -1.01 | -1.90% | 52.93 | 52.94 | 51.94 | 1,303,861 |
| Apr 09 2024 | 53.26 | 0.07 | 0.13% | 53.35 | 53.42 | 53.02 | 1,413,290 |
| Apr 08 2024 | 53.19 | 0.45 | 0.85% | 52.75 | 53.22 | 52.73 | 891,023 |
| Apr 05 2024 | 52.74 | -0.20 | -0.38% | 52.84 | 52.88 | 52.48 | 908,851 |
| Apr 04 2024 | 52.94 | -0.26 | -0.49% | 53.35 | 53.45 | 52.62 | 847,547 |
| Apr 03 2024 | 53.20 | -0.27 | -0.50% | 53.48 | 53.55 | 53.08 | 857,585 |
| Apr 02 2024 | 53.47 | 0.08 | 0.15% | 53.20 | 53.59 | 53.19 | 776,727 |
| Apr 01 2024 | 53.39 | -0.13 | -0.24% | 53.39 | 53.43 | 53.03 | 698,427 |
| Mar 28 2024 | 53.52 | 0.12 | 0.22% | 53.50 | 53.67 | 53.23 | 890,947 |
| Mar 27 2024 | 53.40 | 0.50 | 0.95% | 53.00 | 53.44 | 53.00 | 697,564 |
| Mar 26 2024 | 52.90 | -0.53 | -0.99% | 53.29 | 53.30 | 52.79 | 2,780,064 |
| Mar 25 2024 | 53.43 | -0.36 | -0.67% | 53.79 | 53.97 | 53.40 | 1,102,211 |
| Mar 22 2024 | 53.79 | 0.18 | 0.34% | 53.83 | 54.09 | 53.72 | 1,000,823 |
| Mar 21 2024 | 53.61 | 0.09 | 0.17% | 53.58 | 53.92 | 53.50 | 1,072,870 |
| Mar 20 2024 | 53.52 | 0.14 | 0.26% | 53.48 | 53.78 | 53.32 | 1,076,615 |
| Mar 19 2024 | 53.38 | -0.19 | -0.35% | 53.69 | 54.01 | 53.38 | 818,170 |
| Mar 18 2024 | 53.57 | -0.23 | -0.43% | 53.71 | 53.88 | 53.37 | 795,886 |
| Mar 15 2024 | 53.80 | 0.50 | 0.94% | 53.26 | 53.99 | 53.11 | 4,738,785 |
| Mar 14 2024 | 53.30 | -0.23 | -0.43% | 53.50 | 53.50 | 52.90 | 1,434,070 |
| Mar 13 2024 | 53.53 | -0.08 | -0.15% | 53.70 | 53.82 | 53.25 | 1,018,045 |
| Mar 12 2024 | 53.61 | -0.39 | -0.72% | 53.93 | 54.00 | 53.41 | 1,190,314 |
| Mar 11 2024 | 54.00 | -0.06 | -0.11% | 53.92 | 54.26 | 53.76 | 1,186,736 |
| Mar 08 2024 | 54.06 | -0.12 | -0.22% | 54.27 | 54.39 | 53.96 | 2,891,329 |
| Mar 07 2024 | 54.18 | 0.88 | 1.65% | 53.50 | 54.23 | 53.41 | 2,124,202 |
| Mar 06 2024 | 53.30 | 0.25 | 0.47% | 53.26 | 53.66 | 53.10 | 1,376,509 |
| Mar 05 2024 | 53.05 | 0.10 | 0.19% | 53.00 | 53.47 | 52.79 | 1,610,942 |
| Mar 04 2024 | 52.95 | 0.67 | 1.28% | 52.10 | 53.05 | 52.02 | 1,569,024 |
| Mar 01 2024 | 52.28 | -0.05 | -0.10% | 52.26 | 52.44 | 52.00 | 1,662,812 |
| Feb 29 2024 | 52.33 | -0.11 | -0.21% | 52.43 | 52.71 | 52.26 | 4,013,595 |
| Feb 28 2024 | 52.44 | 0.05 | 0.10% | 52.41 | 52.64 | 52.31 | 655,845 |
| Feb 27 2024 | 52.39 | 0.26 | 0.50% | 52.06 | 52.43 | 51.96 | 1,914,406 |
| Feb 26 2024 | 52.13 | -1.04 | -1.96% | 53.12 | 53.18 | 52.02 | 2,735,379 |
| Feb 23 2024 | 53.17 | -0.64 | -1.19% | 53.76 | 53.95 | 52.96 | 2,674,392 |
| Feb 22 2024 | 53.81 | 0.02 | 0.04% | 53.84 | 53.84 | 53.16 | 2,010,099 |
| Feb 21 2024 | 53.79 | 0.18 | 0.34% | 53.65 | 53.94 | 53.56 | 1,676,390 |
| Feb 20 2024 | 53.61 | 0.66 | 1.25% | 52.92 | 53.89 | 52.90 | 2,591,772 |
| Feb 16 2024 | 52.95 | 0.28 | 0.53% | 52.64 | 53.04 | 52.59 | 2,624,405 |
| Feb 15 2024 | 52.67 | 0.05 | 0.10% | 52.23 | 52.83 | 52.23 | 2,451,325 |
| Feb 14 2024 | 52.62 | 0.39 | 0.75% | 52.23 | 52.63 | 52.02 | 1,772,584 |
| Feb 13 2024 | 52.23 | -0.81 | -1.53% | 52.98 | 53.12 | 51.95 | 4,067,045 |
| Feb 12 2024 | 53.04 | 0.48 | 0.91% | 52.70 | 53.17 | 52.64 | 2,300,933 |
| Feb 09 2024 | 52.56 | 0.15 | 0.29% | 52.26 | 53.00 | 51.71 | 2,177,999 |
| Feb 08 2024 | 52.41 | -1.11 | -2.07% | 52.77 | 52.87 | 52.24 | 2,850,919 |
| Feb 07 2024 | 53.52 | 0.00 | 0.00% | 53.52 | 53.52 | 53.52 | 0 |
| Feb 06 2024 | 53.52 | 0.11 | 0.21% | 53.29 | 53.60 | 53.11 | 1,302,504 |
