FTI(FTI)
FTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $74.25 | $75.24 | $72.13 | $72.25 | 3.14M |
| 5/19/2026 | $73.17 | $74.80 | $72.43 | $73.88 | 3.58M |
| 5/18/2026 | $71.27 | $74.13 | $71.22 | $73.46 | 4.06M |
| 5/15/2026 | $73.01 | $73.02 | $70.95 | $71.28 | 3.61M |
| 5/14/2026 | $72.70 | $74.06 | $72.67 | $73.01 | 2.80M |
| 5/13/2026 | $73.51 | $73.98 | $72.18 | $72.68 | 3.22M |
| 5/12/2026 | $71.74 | $73.60 | $71.74 | $73.19 | 3.78M |
| 5/11/2026 | $70.47 | $71.52 | $69.92 | $71.15 | 3.37M |
| 5/8/2026 | $71.64 | $71.81 | $70.13 | $70.15 | 3.55M |
| 5/7/2026 | $73.02 | $73.52 | $70.16 | $71.03 | 3.99M |
| 5/6/2026 | $73.97 | $74.57 | $72.50 | $73.94 | 4.47M |
| 5/5/2026 | $74.59 | $76.56 | $74.38 | $75.03 | 3.30M |
| 5/4/2026 | $75.76 | $75.76 | $73.55 | $74.60 | 4.95M |
| 5/1/2026 | $74.83 | $76.29 | $74.22 | $75.79 | 5.76M |
| 4/30/2026 | $74.63 | $77.78 | $74.58 | $75.57 | 6.06M |
| 4/29/2026 | $76.29 | $77.10 | $75.73 | $76.99 | 5.01M |
| 4/28/2026 | $75.98 | $76.17 | $74.07 | $75.45 | 3.49M |
| 4/27/2026 | $75.45 | $76.12 | $74.51 | $75.12 | 3.69M |
| 4/24/2026 | $73.02 | $74.87 | $72.19 | $74.76 | 3.50M |
| 4/23/2026 | $72.56 | $74.27 | $72.20 | $72.44 | 4.70M |
| 4/22/2026 | $73.01 | $73.75 | $72.10 | $72.23 | 2.80M |
| 4/21/2026 | $70.90 | $72.47 | $70.74 | $72.37 | 2.46M |
| 4/20/2026 | $70.00 | $71.50 | $69.40 | $70.22 | 3.42M |
| 4/17/2026 | $70.61 | $71.20 | $68.57 | $70.44 | 3.93M |
| 4/16/2026 | $71.38 | $72.83 | $71.17 | $72.80 | 2.52M |
| 4/15/2026 | $71.73 | $72.32 | $71.00 | $72.04 | 2.48M |
| 4/14/2026 | $74.53 | $74.97 | $71.65 | $72.00 | 3.32M |
| 4/13/2026 | $74.15 | $75.52 | $74.11 | $75.03 | 2.78M |
| 4/10/2026 | $73.00 | $74.25 | $72.61 | $73.79 | 3.01M |
| 4/9/2026 | $72.07 | $74.14 | $72.00 | $73.51 | 3.03M |
| 4/8/2026 | $71.86 | $72.57 | $70.14 | $71.82 | 4.92M |
| 4/7/2026 | $71.76 | $73.29 | $71.36 | $73.21 | 3.21M |
| 4/6/2026 | $70.59 | $72.02 | $70.00 | $71.59 | 2.50M |
| 4/2/2026 | $69.51 | $71.05 | $68.86 | $71.02 | 2.42M |
| 4/1/2026 | $69.29 | $70.28 | $68.67 | $69.79 | 3.82M |
| 3/31/2026 | $68.77 | $70.66 | $68.22 | $69.13 | 3.87M |
| 3/30/2026 | $72.40 | $72.59 | $67.22 | $67.59 | 4.61M |
| 3/27/2026 | $70.08 | $71.34 | $69.76 | $71.19 | 3.18M |
| 3/26/2026 | $70.31 | $71.37 | $70.01 | $70.33 | 2.77M |
| 3/25/2026 | $70.36 | $71.49 | $69.74 | $70.77 | 3.35M |
| 3/24/2026 | $67.31 | $70.22 | $67.17 | $70.16 | 4.20M |
| 3/23/2026 | $65.56 | $68.74 | $64.83 | $68.00 | 5.97M |
| 3/20/2026 | $66.11 | $66.49 | $64.61 | $65.26 | 9.92M |
| 3/19/2026 | $64.80 | $67.92 | $64.80 | $66.22 | 4.96M |
| 3/18/2026 | $65.20 | $66.40 | $64.68 | $65.13 | 4.40M |
| 3/17/2026 | $63.94 | $65.96 | $63.72 | $65.34 | 3.89M |
| 3/16/2026 | $63.28 | $63.82 | $62.51 | $63.72 | 3.10M |
| 3/13/2026 | $63.17 | $64.31 | $62.59 | $63.03 | 3.04M |
| 3/12/2026 | $63.25 | $63.72 | $60.58 | $62.52 | 6.89M |
| 3/11/2026 | $63.21 | $65.52 | $63.05 | $64.38 | 3.13M |
| 3/10/2026 | $63.37 | $65.56 | $63.01 | $64.90 | 4.48M |
| 3/9/2026 | $62.50 | $63.48 | $60.56 | $63.45 | 5.87M |
| 3/6/2026 | $64.14 | $64.94 | $62.54 | $63.02 | 4.58M |
| 3/5/2026 | $64.97 | $65.46 | $63.31 | $64.44 | 4.21M |
| 3/4/2026 | $66.78 | $67.50 | $64.81 | $65.27 | 4.69M |
| 3/3/2026 | $65.79 | $66.60 | $64.81 | $66.13 | 4.19M |
| 3/2/2026 | $66.81 | $68.29 | $65.10 | $67.50 | 4.69M |
| 2/27/2026 | $67.26 | $67.55 | $66.14 | $66.31 | 4.75M |
| 2/26/2026 | $65.52 | $67.31 | $64.62 | $67.29 | 3.48M |
| 2/25/2026 | $65.82 | $66.41 | $64.83 | $66.13 | 3.69M |
| 2/24/2026 | $64.20 | $66.33 | $62.50 | $65.40 | 4.25M |
| 2/23/2026 | $63.39 | $64.99 | $63.15 | $64.25 | 4.63M |
| 2/20/2026 | $61.47 | $63.51 | $61.26 | $63.49 | 6.20M |