FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.85	66.05	65.69	66.03	-	0.98%	39,405
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
Jun 24, 2025	65.40	65.70	65.27	65.66	65.44	0.72%	80,098
Jun 23, 2025	64.85	65.20	64.69	65.19	64.97	0.49%	98,121
Jun 20, 2025	65.19	65.25	64.63	64.87	64.65	-0.22%	123,061
Jun 18, 2025	65.18	65.39	64.92	65.01	64.79	-0.26%	93,424
Jun 17, 2025	65.21	65.47	65.01	65.18	64.96	-0.23%	127,339
Jun 16, 2025	65.30	65.66	65.27	65.33	65.11	0.42%	69,032
Jun 13, 2025	65.22	65.47	64.90	65.06	64.84	-0.78%	117,641
Jun 12, 2025	65.33	65.79	65.22	65.57	65.35	0.35%	187,305
Jun 11, 2025	65.71	65.79	64.91	65.34	65.12	-0.35%	98,105
Jun 10, 2025	65.60	65.74	65.48	65.57	65.35	-0.30%	66,211
Jun 9, 2025	66.10	66.10	65.64	65.77	65.55	-0.27%	108,330
Jun 6, 2025	65.95	66.17	65.77	65.95	65.73	0.03%	97,248
Jun 5, 2025	66.13	66.24	65.73	65.93	65.71	-0.17%	68,557
Jun 4, 2025	66.01	66.17	65.90	66.04	65.82	0.03%	75,202
Jun 3, 2025	65.79	66.06	65.67	66.02	65.80	0.56%	142,944
Jun 2, 2025	65.27	65.89	65.25	65.65	65.43	0.18%	108,510
May 30, 2025	65.29	65.55	65.06	65.53	65.31	0.20%	79,417
May 29, 2025	65.59	65.67	65.11	65.40	65.18	0.35%	78,641
May 28, 2025	65.38	65.48	65.01	65.17	64.95	-0.37%	102,506
May 27, 2025	65.63	65.63	64.88	65.41	65.19	0.68%	114,819
May 23, 2025	64.47	65.06	64.47	64.97	64.75	-0.06%	68,562
May 22, 2025	65.10	65.23	64.84	65.01	64.79	-0.26%	153,277
May 21, 2025	65.26	65.70	64.98	65.18	64.96	-0.61%	114,544
May 20, 2025	65.47	65.63	65.28	65.58	65.36	-0.05%	105,052
May 19, 2025	64.94	65.75	64.92	65.61	65.39	0.38%	164,200
May 16, 2025	65.18	65.51	65.07	65.36	65.14	0.43%	106,324
May 15, 2025	64.75	65.39	64.72	65.08	64.86	0.59%	138,236
May 14, 2025	64.80	65.00	64.64	64.70	64.48	-0.12%	108,428
May 13, 2025	64.55	65.04	64.55	64.78	64.56	0.03%	85,026
May 12, 2025	64.90	64.90	64.26	64.76	64.54	1.58%	207,319
May 9, 2025	63.91	64.12	63.74	63.75	63.54	-0.36%	133,710
May 8, 2025	64.15	64.30	63.69	63.98	63.77	-0.11%	112,796
May 7, 2025	63.82	64.06	63.67	64.05	63.84	0.50%	74,481
May 6, 2025	63.76	64.10	63.68	63.73	63.52	-0.73%	93,594
May 5, 2025	64.07	64.69	63.84	64.20	63.99	-0.09%	110,928
May 2, 2025	64.06	64.39	63.87	64.26	64.05	0.80%	113,267
May 1, 2025	63.91	64.01	63.55	63.75	63.54	0.35%	102,310
Apr 30, 2025	62.95	63.73	62.64	63.53	63.32	0.47%	138,827
Apr 29, 2025	62.86	63.52	62.86	63.23	63.02	-0.13%	95,404
Apr 28, 2025	63.27	63.35	62.81	63.31	63.10	0.33%	157,069
Apr 25, 2025	62.83	63.28	62.70	63.10	62.89	0.19%	72,327
Apr 24, 2025	62.50	63.02	62.42	62.98	62.77	0.88%	124,538
Apr 23, 2025	62.69	62.85	62.13	62.43	62.22	0.50%	139,015
Apr 22, 2025	61.60	62.29	61.53	62.12	61.91	1.57%	267,603
Apr 21, 2025	61.64	61.73	60.80	61.16	60.96	-1.32%	128,320
Apr 17, 2025	61.99	62.21	61.77	61.98	61.77	0.39%	99,413
Apr 16, 2025	62.23	62.53	61.52	61.74	61.53	-1.66%	101,814