FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	67.81	68.37	67.65	68.35	68.35	0.99%	87,481
Sep 3, 2025	67.51	67.83	67.49	67.68	67.68	0.55%	76,428
Sep 2, 2025	67.35	67.51	67.02	67.31	67.31	-0.52%	367,966
Aug 29, 2025	67.80	67.93	67.47	67.66	67.66	-0.32%	118,996
Aug 28, 2025	67.86	68.03	67.63	67.88	67.88	-0.10%	151,538
Aug 27, 2025	67.64	67.95	67.64	67.95	67.95	0.30%	77,857
Aug 26, 2025	67.72	67.89	67.50	67.75	67.75	0.24%	74,315
Aug 25, 2025	67.66	67.87	67.59	67.59	67.59	-0.04%	124,014
Aug 22, 2025	67.55	68.00	67.55	67.62	67.62	0.37%	89,314
Aug 21, 2025	67.25	67.48	66.70	67.37	67.37	-0.09%	118,435
Aug 20, 2025	67.38	67.50	67.11	67.43	67.43	0.18%	91,716
Aug 19, 2025	67.47	67.60	67.13	67.31	67.31	-0.09%	93,418
Aug 18, 2025	67.43	67.62	67.31	67.37	67.37	-0.13%	116,666
Aug 15, 2025	67.68	67.72	67.38	67.46	67.46	-0.31%	74,306
Aug 14, 2025	67.45	67.79	67.45	67.67	67.67	0.22%	90,821
Aug 13, 2025	67.64	67.77	67.51	67.52	67.52	0.40%	113,747
Aug 12, 2025	67.02	67.48	66.84	67.25	67.25	0.63%	109,932
Aug 11, 2025	66.90	67.14	66.82	66.83	66.83	-0.24%	88,724
Aug 8, 2025	66.63	67.00	66.63	66.99	66.99	1.04%	158,444
Aug 7, 2025	66.81	66.82	66.11	66.30	66.30	-0.87%	137,781
Aug 6, 2025	66.38	66.92	66.28	66.88	66.88	1.03%	89,171
Aug 5, 2025	66.61	66.79	66.20	66.20	66.20	-0.59%	80,808
Aug 4, 2025	66.39	66.70	66.39	66.59	66.59	0.65%	122,766
Aug 1, 2025	66.26	66.39	65.84	66.16	66.16	-0.88%	107,342
Jul 31, 2025	67.19	67.35	66.58	66.75	66.75	-	67,645
Jul 30, 2025	66.52	66.91	66.45	66.75	66.75	0.24%	144,165
Jul 29, 2025	66.78	66.78	66.50	66.59	66.59	-0.12%	157,368
Jul 28, 2025	66.87	66.96	66.57	66.67	66.67	-0.25%	300,911
Jul 25, 2025	66.79	66.93	66.51	66.84	66.84	0.21%	105,687
Jul 24, 2025	66.76	66.87	66.54	66.70	66.70	0.45%	118,877
Jul 23, 2025	66.42	66.63	66.26	66.40	66.40	-0.14%	216,307
Jul 22, 2025	66.31	66.49	66.17	66.49	66.49	0.35%	237,973
Jul 21, 2025	66.16	66.41	66.11	66.26	66.26	0.17%	275,035
Jul 18, 2025	66.30	66.30	65.99	66.15	66.15	0.06%	161,053
Jul 17, 2025	65.85	66.19	65.80	66.11	66.11	0.50%	91,558
Jul 16, 2025	65.93	66.02	65.56	65.78	65.78	-0.02%	820,991
Jul 15, 2025	66.15	66.25	65.71	65.79	65.79	-0.11%	141,048
Jul 14, 2025	65.80	65.98	65.70	65.86	65.86	0.08%	113,952
Jul 11, 2025	65.84	65.94	65.63	65.81	65.81	-0.41%	116,775
Jul 10, 2025	65.94	66.09	65.83	66.08	66.08	0.26%	113,454
Jul 9, 2025	66.06	66.19	65.81	65.91	65.91	-0.09%	100,761
Jul 8, 2025	66.35	66.35	65.78	65.97	65.97	-0.54%	145,118
Jul 7, 2025	66.24	66.57	65.68	66.33	66.33	0.05%	489,982
Jul 3, 2025	66.20	66.48	66.12	66.30	66.30	0.55%	67,839
Jul 2, 2025	65.92	66.18	65.87	65.94	65.94	-0.45%	128,924
Jul 1, 2025	66.12	66.74	66.02	66.24	66.24	-0.06%	408,052
Jun 30, 2025	66.07	66.35	65.81	66.28	66.28	0.38%	97,882
Jun 27, 2025	65.85	66.14	65.69	66.03	66.03	0.98%	111,942
Jun 26, 2025	65.35	65.63	65.17	65.39	65.39	-0.14%	150,557
Jun 25, 2025	65.65	65.65	65.31	65.48	65.26	-0.27%	89,362