FTV(FTV)
FTV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $60.17 | $61.16 | $59.74 | $60.52 | 3.74M |
| 4/16/2026 | $59.35 | $60.21 | $59.34 | $59.65 | 2.85M |
| 4/15/2026 | $59.63 | $59.77 | $58.72 | $59.37 | 2.24M |
| 4/14/2026 | $58.54 | $60.31 | $58.54 | $59.71 | 2.39M |
| 4/13/2026 | $58.12 | $60.02 | $58.12 | $59.82 | 3.56M |
| 4/10/2026 | $60.30 | $60.50 | $57.95 | $58.36 | 3.80M |
| 4/9/2026 | $59.10 | $60.65 | $58.93 | $60.23 | 2.88M |
| 4/8/2026 | $58.04 | $59.43 | $57.92 | $59.38 | 2.81M |
| 4/7/2026 | $56.56 | $57.20 | $56.39 | $56.87 | 2.17M |
| 4/6/2026 | $55.88 | $56.79 | $55.71 | $56.71 | 2.13M |
| 4/2/2026 | $55.28 | $56.61 | $54.77 | $56.08 | 1.93M |
| 4/1/2026 | $55.53 | $56.17 | $55.27 | $55.90 | 2.50M |
| 3/31/2026 | $54.50 | $55.91 | $54.20 | $55.28 | 2.34M |
| 3/30/2026 | $54.54 | $54.70 | $53.48 | $53.62 | 1.85M |
| 3/27/2026 | $54.51 | $54.60 | $53.81 | $53.92 | 1.80M |
| 3/26/2026 | $54.42 | $55.41 | $54.37 | $54.81 | 1.96M |
| 3/25/2026 | $55.49 | $55.83 | $53.86 | $54.78 | 2.01M |
| 3/24/2026 | $54.68 | $55.44 | $54.49 | $54.90 | 2.76M |
| 3/23/2026 | $56.14 | $56.78 | $55.32 | $55.39 | 2.65M |
| 3/20/2026 | $55.50 | $56.14 | $54.73 | $55.22 | 4.70M |
| 3/19/2026 | $54.29 | $55.87 | $54.05 | $55.55 | 4.14M |
| 3/18/2026 | $55.55 | $55.69 | $54.51 | $54.84 | 3.97M |
| 3/17/2026 | $54.35 | $56.36 | $53.57 | $55.84 | 4.91M |
| 3/16/2026 | $54.63 | $54.79 | $53.73 | $53.76 | 3.27M |
| 3/13/2026 | $54.51 | $55.41 | $54.01 | $54.27 | 2.68M |
| 3/12/2026 | $55.86 | $56.45 | $54.31 | $54.89 | 6.10M |
| 3/11/2026 | $55.60 | $56.55 | $55.31 | $56.31 | 3.07M |
| 3/10/2026 | $56.57 | $56.66 | $55.69 | $55.82 | 2.51M |
| 3/9/2026 | $56.43 | $56.92 | $55.41 | $56.35 | 4.67M |
| 3/6/2026 | $57.25 | $57.40 | $55.60 | $57.39 | 4.42M |
| 3/5/2026 | $57.50 | $58.22 | $57.01 | $58.03 | 4.12M |
| 3/4/2026 | $58.19 | $58.40 | $57.58 | $58.00 | 1.90M |
| 3/3/2026 | $57.62 | $58.49 | $56.82 | $58.03 | 2.58M |
| 3/2/2026 | $58.43 | $58.92 | $57.94 | $58.58 | 2.50M |
| 2/27/2026 | $59.12 | $59.72 | $58.35 | $59.20 | 4.96M |
| 2/26/2026 | $58.72 | $60.37 | $58.39 | $59.80 | 4.31M |
| 2/25/2026 | $57.82 | $58.66 | $57.21 | $58.32 | 2.98M |
| 2/24/2026 | $57.29 | $58.79 | $57.18 | $57.68 | 2.50M |
| 2/23/2026 | $58.10 | $58.53 | $56.49 | $57.18 | 3.53M |
| 2/20/2026 | $57.65 | $58.77 | $57.44 | $58.28 | 2.95M |
| 2/19/2026 | $57.98 | $58.46 | $57.48 | $57.86 | 2.36M |
| 2/18/2026 | $56.99 | $58.79 | $56.79 | $58.33 | 3.76M |
| 2/17/2026 | $56.98 | $57.65 | $56.28 | $56.81 | 4.20M |
| 2/13/2026 | $56.10 | $57.37 | $56.03 | $56.90 | 5.69M |
| 2/12/2026 | $59.00 | $59.67 | $54.97 | $56.00 | 12.57M |
| 2/11/2026 | $62.00 | $62.42 | $57.71 | $58.71 | 8.94M |
| 2/10/2026 | $60.80 | $61.96 | $60.58 | $61.92 | 3.18M |
| 2/9/2026 | $60.14 | $60.72 | $59.69 | $60.70 | 3.35M |
| 2/6/2026 | $61.00 | $61.00 | $58.44 | $60.12 | 6.73M |
| 2/5/2026 | $60.73 | $61.15 | $58.56 | $60.20 | 5.89M |
| 2/4/2026 | $54.50 | $61.15 | $54.50 | $60.13 | 12.98M |
| 2/3/2026 | $53.87 | $54.74 | $53.13 | $54.35 | 5.67M |
| 2/2/2026 | $52.75 | $53.90 | $52.75 | $53.70 | 3.17M |
| 1/30/2026 | $52.78 | $53.29 | $52.43 | $52.81 | 4.33M |
| 1/29/2026 | $53.35 | $53.71 | $52.53 | $53.08 | 2.67M |
| 1/28/2026 | $53.12 | $53.53 | $52.79 | $52.80 | 2.91M |
| 1/27/2026 | $54.65 | $54.65 | $53.08 | $53.15 | 4.67M |
| 1/26/2026 | $54.78 | $55.13 | $54.47 | $54.75 | 2.14M |
| 1/23/2026 | $54.60 | $54.80 | $53.93 | $54.59 | 3.54M |
| 1/22/2026 | $54.93 | $55.08 | $54.36 | $54.72 | 2.08M |
| 1/21/2026 | $53.23 | $54.94 | $52.74 | $54.44 | 4.56M |
| 1/20/2026 | $54.37 | $54.59 | $52.63 | $52.70 | 3.50M |