FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	70.85	71.15	70.85	71.06	71.06	0.79%	73,579
Dec 18, 2025	70.66	70.95	70.49	70.50	70.50	0.48%	131,904
Dec 17, 2025	70.83	70.92	70.16	70.16	70.16	-0.75%	83,601
Dec 16, 2025	70.76	70.99	70.47	70.69	70.69	-0.16%	62,040
Dec 15, 2025	71.05	71.07	70.65	70.80	70.80	0.14%	60,715
Dec 12, 2025	71.11	71.24	70.52	70.70	70.70	-1.02%	67,017
Dec 11, 2025	71.12	71.49	71.02	71.43	71.22	0.12%	86,672
Dec 10, 2025	71.12	71.48	70.98	71.34	71.13	0.21%	55,525
Dec 9, 2025	71.15	71.39	71.10	71.19	70.98	0.04%	59,427
Dec 8, 2025	71.50	71.50	71.10	71.16	70.95	-0.21%	60,848
Dec 5, 2025	71.37	71.64	71.28	71.31	71.10	0.18%	71,107
Dec 4, 2025	71.49	71.49	71.08	71.18	70.97	-0.14%	76,515
Dec 3, 2025	71.31	71.65	71.25	71.28	71.07	-0.56%	90,199
Dec 2, 2025	71.63	71.82	71.37	71.68	71.47	0.22%	66,898
Dec 1, 2025	71.12	71.80	71.12	71.52	71.31	-0.06%	195,944
Nov 28, 2025	71.47	71.64	71.34	71.56	71.35	0.16%	41,346
Nov 26, 2025	71.34	71.65	70.80	71.45	71.24	0.38%	72,064
Nov 25, 2025	70.57	71.29	70.54	71.18	70.97	0.72%	348,550
Nov 24, 2025	70.50	70.97	70.31	70.67	70.46	0.64%	180,378
Nov 21, 2025	69.75	70.65	69.54	70.22	70.01	1.08%	253,291
Nov 20, 2025	71.09	71.27	69.45	69.47	69.26	-1.38%	83,087
Nov 19, 2025	70.10	70.72	70.10	70.44	70.23	0.43%	62,200
Nov 18, 2025	70.12	70.51	69.69	70.14	69.93	-0.60%	181,268
Nov 17, 2025	70.93	71.32	70.22	70.56	70.35	-0.54%	101,505
Nov 14, 2025	70.66	71.48	70.50	70.94	70.73	-0.37%	118,206
Nov 13, 2025	71.63	71.86	71.05	71.20	70.99	-1.06%	58,041
Nov 12, 2025	71.86	72.01	71.73	71.96	71.75	-	82,662
Nov 11, 2025	71.61	71.97	71.53	71.96	71.75	0.42%	78,197
Nov 10, 2025	71.36	71.91	71.27	71.66	71.45	1.04%	66,255
Nov 7, 2025	70.76	71.03	70.27	70.92	70.71	-0.11%	120,352
Nov 6, 2025	71.26	71.44	70.70	71.00	70.79	-0.59%	142,699
Nov 5, 2025	70.96	71.70	70.96	71.42	71.21	0.76%	87,606
Nov 4, 2025	70.42	71.06	70.42	70.88	70.67	-0.44%	82,652
Nov 3, 2025	71.14	71.26	70.76	71.19	70.98	0.30%	91,980
Oct 31, 2025	71.44	71.53	70.65	70.98	70.77	-0.20%	188,455
Oct 30, 2025	70.86	71.53	70.86	71.12	70.91	-0.20%	494,138
Oct 29, 2025	71.06	71.57	71.06	71.26	71.05	0.75%	69,449
Oct 28, 2025	70.64	70.86	70.41	70.73	70.52	0.04%	103,059
Oct 27, 2025	70.47	70.72	70.31	70.70	70.49	0.86%	154,488
Oct 24, 2025	70.03	70.27	70.00	70.10	69.89	0.57%	85,352
Oct 23, 2025	69.47	69.78	69.42	69.70	69.49	0.35%	221,608
Oct 22, 2025	69.83	69.92	69.06	69.46	69.25	-0.62%	179,076
Oct 21, 2025	69.66	69.94	69.48	69.89	69.68	0.23%	66,093
Oct 20, 2025	69.50	69.90	69.50	69.73	69.52	0.61%	48,926
Oct 17, 2025	68.63	69.45	68.63	69.31	69.10	1.01%	121,653
Oct 16, 2025	69.28	69.32	68.45	68.62	68.42	-0.65%	70,883
Oct 15, 2025	69.30	69.30	68.76	69.07	68.86	0.15%	90,932
Oct 14, 2025	68.31	69.23	68.31	68.97	68.76	0.14%	78,839
Oct 13, 2025	68.80	69.03	68.48	68.87	68.66	1.37%	67,513
Oct 10, 2025	69.39	69.46	67.94	67.94	67.74	-1.78%	93,495