FTI(FTI)
FTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $70.00 | $70.39 | $69.42 | $69.57 | 1.54M |
| 10/8/2026 | $68.65 | $69.96 | $68.50 | $69.63 | 2.50M |
| 10/7/2026 | $69.81 | $70.51 | $67.55 | $68.40 | 2.47M |
| 10/6/2026 | $69.94 | $70.70 | $69.09 | $69.89 | 2.77M |
| 10/5/2026 | $69.02 | $72.21 | $68.35 | $70.25 | 3.30M |
| 10/2/2026 | $68.41 | $69.53 | $67.96 | $68.82 | 2.75M |
| 10/1/2026 | $67.68 | $69.01 | $67.31 | $68.85 | 2.17M |
| 9/30/2026 | $69.08 | $69.08 | $67.80 | $67.92 | 2.67M |
| 9/29/2026 | $69.19 | $69.34 | $68.30 | $68.85 | 2.47M |
| 9/28/2026 | $72.05 | $72.05 | $70.51 | $70.62 | 2.58M |
| 9/25/2026 | $70.12 | $71.29 | $70.00 | $70.99 | 2.04M |
| 9/24/2026 | $71.53 | $71.76 | $70.29 | $70.95 | 1.94M |
| 9/23/2026 | $71.44 | $72.30 | $70.46 | $71.24 | 2.20M |
| 9/22/2026 | $70.11 | $72.11 | $69.75 | $70.82 | 3.00M |
| 9/21/2026 | $71.85 | $72.13 | $70.83 | $71.31 | 3.14M |
| 9/18/2026 | $72.97 | $72.97 | $70.51 | $72.02 | 9.18M |
| 9/17/2026 | $72.96 | $73.68 | $72.44 | $72.74 | 3.21M |
| 9/16/2026 | $74.63 | $75.31 | $71.96 | $72.78 | 3.26M |
| 9/15/2026 | $73.36 | $75.47 | $72.76 | $74.97 | 3.26M |
| 9/14/2026 | $75.70 | $76.40 | $72.77 | $72.87 | 3.28M |
| 9/11/2026 | $76.07 | $76.53 | $74.23 | $76.34 | 2.55M |
| 9/10/2026 | $78.46 | $79.01 | $75.13 | $75.58 | 2.40M |
| 9/9/2026 | $78.87 | $79.99 | $77.75 | $77.81 | 2.91M |
| 9/8/2026 | $80.31 | $80.52 | $77.88 | $78.16 | 3.07M |
| 9/4/2026 | $79.28 | $79.90 | $78.69 | $79.84 | 2.39M |
| 9/3/2026 | $79.74 | $80.70 | $79.43 | $80.08 | 2.63M |
| 9/2/2026 | $77.45 | $80.30 | $77.00 | $79.67 | 2.65M |
| 9/1/2026 | $79.00 | $79.17 | $77.76 | $78.31 | 2.12M |
| 8/31/2026 | $76.50 | $78.56 | $76.50 | $78.15 | 3.36M |
| 8/28/2026 | $76.17 | $76.80 | $75.25 | $75.84 | 1.47M |
| 8/27/2026 | $75.41 | $77.45 | $74.75 | $76.32 | 2.61M |
| 8/26/2026 | $74.42 | $76.53 | $73.79 | $75.70 | 1.89M |
| 8/25/2026 | $75.33 | $76.57 | $75.00 | $75.20 | 2.06M |
| 8/24/2026 | $76.68 | $76.87 | $74.30 | $75.85 | 2.30M |
| 8/21/2026 | $78.18 | $78.54 | $77.18 | $77.45 | 2.26M |
| 8/20/2026 | $77.87 | $79.05 | $77.17 | $77.62 | 2.00M |
| 8/19/2026 | $79.38 | $80.55 | $76.50 | $77.02 | 3.04M |
| 8/18/2026 | $79.62 | $80.31 | $78.27 | $78.29 | 2.90M |
| 8/17/2026 | $78.72 | $80.42 | $78.38 | $79.81 | 3.90M |
| 8/14/2026 | $76.95 | $79.23 | $76.60 | $78.61 | 3.75M |
| 8/13/2026 | $74.65 | $76.81 | $73.99 | $76.67 | 2.69M |
| 8/12/2026 | $75.47 | $76.54 | $74.94 | $75.27 | 2.45M |
| 8/11/2026 | $74.00 | $75.47 | $73.60 | $75.32 | 3.01M |
| 8/10/2026 | $70.43 | $74.47 | $69.62 | $74.13 | 4.99M |
| 8/7/2026 | $68.57 | $70.11 | $67.76 | $69.62 | 3.38M |
| 8/6/2026 | $70.34 | $70.80 | $69.57 | $69.62 | 2.99M |
| 8/5/2026 | $70.60 | $71.08 | $69.03 | $69.27 | 3.36M |
| 8/4/2026 | $69.00 | $70.79 | $68.66 | $70.02 | 3.23M |
| 8/3/2026 | $70.43 | $71.05 | $68.69 | $69.19 | 4.05M |
| 7/31/2026 | $70.01 | $72.30 | $68.57 | $71.66 | 3.42M |
| 7/30/2026 | $71.50 | $72.03 | $67.46 | $68.92 | 6.84M |
| 7/29/2026 | $73.46 | $74.94 | $71.57 | $71.73 | 4.00M |
| 7/28/2026 | $74.26 | $74.76 | $72.10 | $72.39 | 3.56M |
| 7/27/2026 | $76.00 | $76.97 | $74.13 | $75.04 | 3.08M |
| 7/24/2026 | $76.95 | $77.92 | $76.30 | $76.75 | 2.04M |
| 7/23/2026 | $75.78 | $77.39 | $75.58 | $76.02 | 2.56M |
| 7/22/2026 | $74.87 | $76.04 | $74.71 | $75.10 | 2.51M |
| 7/21/2026 | $72.56 | $74.80 | $70.77 | $74.62 | 3.67M |
| 7/20/2026 | $73.00 | $73.35 | $72.02 | $72.05 | 3.35M |
| 7/17/2026 | $71.76 | $72.20 | $70.85 | $72.07 | 2.30M |
| 7/16/2026 | $71.51 | $72.37 | $71.44 | $72.01 | 2.49M |
| 7/15/2026 | $74.75 | $74.92 | $70.94 | $72.27 | 3.55M |
| 7/14/2026 | $73.91 | $74.68 | $73.22 | $74.57 | 2.60M |
| 7/13/2026 | $72.14 | $73.91 | $72.00 | $73.04 | 3.40M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
