FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	66.58	67.21	66.58	66.92	66.92	0.51%	106,184
Dec 23, 2024	66.22	66.66	66.00	66.58	66.58	0.63%	199,656
Dec 20, 2024	65.52	66.63	65.46	66.16	66.16	0.44%	209,690
Dec 19, 2024	66.18	66.28	65.09	65.87	65.87	0.32%	194,574
Dec 18, 2024	67.18	67.25	65.56	65.66	65.66	-3.00%	135,646
Dec 17, 2024	67.05	67.69	66.82	67.69	67.69	0.62%	180,977
Dec 16, 2024	67.04	67.39	66.90	67.27	67.27	0.55%	137,113
Dec 13, 2024	67.01	67.11	66.65	66.90	66.90	-0.33%	135,580
Dec 12, 2024	67.13	67.32	66.95	67.12	66.83	-0.25%	104,410
Dec 11, 2024	67.01	67.38	66.84	67.29	67.00	0.78%	99,960
Dec 10, 2024	66.96	67.13	66.70	66.77	66.48	-0.07%	111,036
Dec 9, 2024	67.05	67.11	66.47	66.82	66.53	-0.57%	297,421
Dec 6, 2024	67.12	67.45	66.99	67.20	66.91	0.42%	77,197
Dec 5, 2024	66.96	67.27	66.81	66.92	66.63	-0.24%	110,578
Dec 4, 2024	66.75	67.08	66.59	67.08	66.79	0.66%	105,531
Dec 3, 2024	66.41	66.70	66.41	66.64	66.36	0.21%	78,744
Dec 2, 2024	66.20	66.55	66.15	66.50	66.22	0.36%	114,034
Nov 29, 2024	66.00	66.35	66.00	66.26	65.98	0.41%	28,309
Nov 27, 2024	66.05	66.14	65.66	65.99	65.71	-0.27%	92,414
Nov 26, 2024	65.82	66.17	65.82	66.17	65.89	0.85%	213,562
Nov 25, 2024	65.94	66.12	65.45	65.61	65.33	-0.03%	66,775
Nov 22, 2024	65.60	65.88	65.56	65.63	65.35	0.06%	63,341
Nov 21, 2024	65.52	65.75	65.12	65.59	65.31	0.34%	119,815
Nov 20, 2024	65.48	65.70	64.99	65.37	65.09	-0.12%	119,988
Nov 19, 2024	65.08	65.56	65.06	65.45	65.17	0.12%	90,159
Nov 18, 2024	65.21	65.46	65.00	65.37	65.09	0.41%	120,713
Nov 15, 2024	65.26	66.00	64.95	65.10	64.82	-0.58%	104,305
Nov 14, 2024	65.67	65.74	65.35	65.48	65.20	-0.20%	152,210
Nov 13, 2024	65.61	66.12	65.46	65.61	65.33	0.17%	115,204
Nov 12, 2024	65.59	65.76	65.34	65.50	65.22	-0.09%	251,722
Nov 11, 2024	65.55	65.75	65.35	65.56	65.28	-0.12%	92,115
Nov 8, 2024	65.46	65.75	65.25	65.64	65.36	0.34%	141,495
Nov 7, 2024	65.49	65.57	65.26	65.42	65.14	0.11%	194,278
Nov 6, 2024	65.10	65.37	64.33	65.35	65.07	1.66%	122,362
Nov 5, 2024	63.72	64.29	63.72	64.28	64.01	0.83%	165,133
Nov 4, 2024	63.75	64.05	63.65	63.75	63.48	0.22%	63,391
Nov 1, 2024	63.79	64.14	63.61	63.61	63.34	-0.33%	165,707
Oct 31, 2024	64.01	64.18	63.50	63.82	63.55	-0.61%	106,106
Oct 30, 2024	64.22	64.50	64.10	64.21	63.94	0.06%	129,230
Oct 29, 2024	64.18	64.51	64.08	64.17	63.90	-0.54%	87,167
Oct 28, 2024	64.30	64.72	64.30	64.52	64.24	0.58%	111,230
Oct 25, 2024	64.48	64.62	64.02	64.15	63.88	-0.37%	106,862
Oct 24, 2024	64.44	64.50	64.23	64.39	64.11	0.22%	308,995
Oct 23, 2024	64.76	64.76	64.14	64.25	63.98	-0.89%	132,659
Oct 22, 2024	64.51	64.89	64.15	64.83	64.55	0.26%	106,676
Oct 21, 2024	64.83	64.96	64.52	64.66	64.38	-0.39%	89,249
Oct 18, 2024	64.94	65.00	64.76	64.91	64.63	0.14%	101,967
Oct 17, 2024	64.87	65.01	64.67	64.82	64.54	0.25%	92,770
Oct 16, 2024	64.56	64.73	64.47	64.66	64.38	0.39%	142,215
Oct 15, 2024	64.53	64.74	64.39	64.41	64.13	-0.22%	120,283
Oct 14, 2024	64.10	64.56	64.08	64.55	64.27	0.42%	112,975
Oct 11, 2024	63.81	64.28	63.81	64.28	64.01	1.01%	115,415
Oct 10, 2024	64.09	64.09	63.51	63.64	63.37	-0.38%	44,417
Oct 9, 2024	63.34	63.88	63.34	63.88	63.61	1.06%	122,587
Oct 8, 2024	63.48	63.56	63.08	63.21	62.94	-0.38%	151,876
Oct 7, 2024	63.34	63.63	63.22	63.45	63.18	-0.31%	97,952
Oct 4, 2024	63.72	63.72	63.14	63.65	63.38	0.41%	178,891
Oct 3, 2024	63.23	63.39	63.05	63.39	63.12	0.17%	66,916
Oct 2, 2024	63.18	63.28	62.91	63.28	63.01	0.35%	143,135
Oct 1, 2024	63.22	63.27	62.70	63.06	62.79	-0.65%	351,975
Sep 30, 2024	62.97	63.47	62.87	63.47	63.20	0.60%	98,582
Sep 27, 2024	63.35	63.35	62.90	63.09	62.82	-0.19%	123,501
Sep 26, 2024	63.25	63.36	62.98	63.21	62.94	0.33%	82,680
Sep 25, 2024	63.24	63.46	63.00	63.00	62.47	-0.51%	104,211
Sep 24, 2024	63.50	63.50	63.18	63.32	62.79	-0.19%	229,698
Sep 23, 2024	63.25	63.44	63.06	63.44	62.91	0.68%	167,784
Sep 20, 2024	63.21	63.49	63.01	63.01	62.48	-0.87%	51,250
Sep 19, 2024	63.78	63.78	63.26	63.57	63.03	0.98%	101,978
Sep 18, 2024	63.10	63.31	62.79	62.95	62.42	-0.05%	126,283
Sep 17, 2024	62.96	63.06	62.70	62.98	62.45	0.39%	109,780
Sep 16, 2024	62.60	62.75	62.42	62.74	62.21	0.23%	62,243
Sep 13, 2024	62.46	62.73	62.46	62.59	62.06	0.79%	119,401
Sep 12, 2024	62.23	62.41	61.97	62.10	61.58	-0.19%	71,260
Sep 11, 2024	61.83	62.22	61.15	62.22	61.70	0.76%	101,382
Sep 10, 2024	61.84	61.89	61.38	61.75	61.23	-0.26%	124,301
Sep 9, 2024	61.95	62.08	61.69	61.91	61.39	0.24%	81,879
Sep 6, 2024	62.41	62.43	61.54	61.76	61.24	-1.06%	83,552
Sep 5, 2024	62.68	63.12	62.18	62.42	61.89	-0.37%	82,599
Sep 4, 2024	62.56	62.80	62.42	62.65	62.12	0.24%	68,731
Sep 3, 2024	63.11	63.38	62.50	62.50	61.97	-1.88%	333,970
Aug 30, 2024	63.46	63.70	63.10	63.70	63.16	0.49%	66,678
Aug 29, 2024	63.68	63.68	63.01	63.39	62.86	-0.19%	130,524
Aug 28, 2024	63.54	63.73	63.23	63.51	62.97	-0.45%	183,220
Aug 27, 2024	63.00	63.80	63.00	63.80	63.26	1.19%	100,762
Aug 26, 2024	63.56	63.87	63.05	63.05	62.52	-0.79%	104,455
Aug 23, 2024	63.49	63.68	63.28	63.55	63.01	0.16%	143,381
Aug 22, 2024	63.50	63.75	63.11	63.45	62.92	-0.16%	138,923
Aug 21, 2024	63.54	63.56	63.20	63.55	63.01	0.65%	187,713
Aug 20, 2024	63.30	63.54	63.09	63.14	62.61	-0.50%	179,558
Aug 19, 2024	62.99	63.46	62.99	63.46	62.93	0.60%	99,368
Aug 16, 2024	62.70	63.11	62.70	63.08	62.55	0.13%	69,346
Aug 15, 2024	62.97	63.03	62.66	63.00	62.47	0.74%	179,053
Aug 14, 2024	62.32	62.54	62.14	62.54	62.01	0.24%	85,532
Aug 13, 2024	62.34	62.39	61.92	62.39	61.86	0.56%	85,827
Aug 12, 2024	61.80	62.24	61.64	62.04	61.52	0.47%	59,683
Aug 9, 2024	61.53	61.90	61.48	61.75	61.23	0.54%	77,731
Aug 8, 2024	61.29	61.71	61.01	61.42	60.90	0.64%	105,475
Aug 7, 2024	61.60	61.63	60.73	61.03	60.52	-0.07%	153,273
Aug 6, 2024	60.89	61.42	60.44	61.07	60.56	0.56%	115,344
Aug 5, 2024	60.00	60.81	59.52	60.73	60.22	-1.33%	181,080