FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.57	67.77	66.61	66.63	66.63	-1.54%	123,921
Feb 20, 2025	67.80	67.80	67.18	67.67	67.67	-0.47%	227,584
Feb 19, 2025	67.69	68.08	67.56	67.99	67.99	0.18%	270,013
Feb 18, 2025	67.95	68.11	67.65	67.87	67.87	0.18%	140,256
Feb 14, 2025	67.80	67.95	67.55	67.75	67.75	-0.01%	219,810
Feb 13, 2025	67.52	67.97	67.50	67.76	67.76	0.49%	302,987
Feb 12, 2025	67.11	67.59	67.11	67.43	67.43	-0.35%	197,263
Feb 11, 2025	67.47	67.73	67.43	67.67	67.67	0.21%	116,070
Feb 10, 2025	67.73	67.88	67.44	67.53	67.53	0.03%	114,937
Feb 7, 2025	67.99	69.94	67.00	67.51	67.51	-0.57%	121,295
Feb 6, 2025	67.90	67.96	67.61	67.90	67.90	0.35%	139,408
Feb 5, 2025	67.47	67.89	67.41	67.66	67.66	0.25%	197,392
Feb 4, 2025	67.30	67.77	67.29	67.49	67.49	0.12%	369,629
Feb 3, 2025	66.74	67.58	66.69	67.41	67.41	-0.27%	361,790
Jan 31, 2025	67.96	68.21	67.41	67.59	67.59	-	183,050
Jan 30, 2025	67.64	68.17	67.34	67.59	67.59	0.43%	174,458
Jan 29, 2025	67.51	67.68	67.18	67.30	67.30	-0.46%	181,679
Jan 28, 2025	67.06	67.73	66.95	67.61	67.61	0.91%	408,165
Jan 27, 2025	66.80	67.31	66.76	67.00	67.00	-1.57%	121,377
Jan 24, 2025	68.25	68.64	67.86	68.07	68.07	-0.15%	171,178
Jan 23, 2025	67.93	68.17	67.80	68.17	68.17	0.22%	134,840
Jan 22, 2025	67.74	68.12	67.74	68.02	68.02	0.61%	207,146
Jan 21, 2025	67.36	67.68	67.30	67.61	67.61	0.61%	121,753
Jan 17, 2025	67.39	67.63	67.08	67.20	67.20	0.39%	119,183
Jan 16, 2025	67.20	67.30	66.75	66.94	66.94	-0.09%	195,881
Jan 15, 2025	66.68	67.28	66.66	67.00	67.00	1.28%	141,715
Jan 14, 2025	66.22	66.43	65.84	66.15	66.15	0.05%	121,952
Jan 13, 2025	65.52	66.17	65.50	66.12	66.12	0.30%	235,500
Jan 10, 2025	66.24	66.39	65.82	65.92	65.92	-1.22%	177,148
Jan 8, 2025	66.69	66.90	66.33	66.74	66.74	0.13%	184,335
Jan 7, 2025	67.39	67.92	66.48	66.65	66.65	-0.54%	268,078
Jan 6, 2025	66.99	67.47	66.95	67.01	67.01	0.56%	266,199
Jan 3, 2025	66.20	66.73	66.20	66.64	66.64	1.26%	128,035
Jan 2, 2025	66.11	66.52	65.63	65.81	65.81	-	152,117
Dec 31, 2024	66.27	66.69	65.79	65.81	65.81	-0.38%	172,874
Dec 30, 2024	66.08	66.49	65.85	66.06	66.06	-0.78%	239,080
Dec 27, 2024	66.78	66.81	66.13	66.58	66.58	-0.54%	203,954
Dec 26, 2024	66.86	67.22	66.76	66.94	66.94	0.03%	174,472
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