FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	73.46	73.52	72.98	73.24	73.24	-0.56%	74,003
May 1, 2026	73.90	74.08	73.54	73.65	73.65	-0.19%	139,781
Apr 30, 2026	73.47	73.88	73.28	73.79	73.79	0.70%	147,808
Apr 29, 2026	72.94	73.43	72.94	73.28	73.28	0.55%	69,706
Apr 28, 2026	73.10	73.16	72.81	72.88	72.88	-0.05%	103,480
Apr 27, 2026	72.80	73.34	72.80	72.92	72.92	0.05%	71,723
Apr 24, 2026	72.72	72.92	72.58	72.88	72.88	0.25%	67,342
Apr 23, 2026	72.47	72.91	72.40	72.70	72.70	0.32%	91,564
Apr 22, 2026	72.68	72.68	72.33	72.47	72.47	0.36%	71,807
Apr 21, 2026	72.56	72.87	72.21	72.21	72.21	-0.50%	54,829
Apr 20, 2026	72.45	72.70	72.44	72.57	72.57	0.22%	63,792
Apr 17, 2026	72.28	72.68	72.09	72.41	72.41	0.33%	86,800
Apr 16, 2026	72.10	72.36	71.97	72.17	72.17	-0.15%	89,731
Apr 15, 2026	72.48	72.48	72.08	72.28	72.28	-0.34%	92,865
Apr 14, 2026	72.44	72.67	72.15	72.53	72.53	-	127,174
Apr 13, 2026	72.12	72.58	71.95	72.53	72.53	0.28%	53,754
Apr 10, 2026	72.42	72.53	72.10	72.33	72.33	-0.08%	96,156
Apr 9, 2026	71.68	72.45	71.68	72.39	72.39	0.99%	162,231
Apr 8, 2026	71.39	71.80	71.34	71.68	71.68	1.54%	124,140
Apr 7, 2026	70.57	70.78	70.41	70.59	70.59	0.01%	73,234
Apr 6, 2026	70.44	70.77	70.36	70.58	70.58	0.06%	82,065
Apr 2, 2026	70.22	70.64	70.22	70.54	70.54	-0.10%	103,708
Apr 1, 2026	70.47	70.75	70.41	70.61	70.61	0.36%	88,838
Mar 31, 2026	69.91	70.47	69.84	70.36	70.36	1.32%	118,333
Mar 30, 2026	69.88	69.91	69.32	69.44	69.44	0.09%	177,541
Mar 27, 2026	69.67	70.00	69.29	69.38	69.38	-0.47%	103,209
Mar 26, 2026	69.98	70.44	69.71	69.71	69.71	-0.57%	53,026
Mar 25, 2026	70.34	70.50	70.06	70.11	70.05	-0.13%	62,186
Mar 24, 2026	69.52	70.42	69.52	70.20	70.14	0.86%	142,618
Mar 23, 2026	69.96	70.22	69.60	69.60	69.54	0.32%	82,530
Mar 20, 2026	69.59	69.81	69.29	69.38	69.32	-0.24%	122,155
Mar 19, 2026	69.28	69.77	69.21	69.55	69.49	0.06%	229,650
Mar 18, 2026	69.86	70.05	69.46	69.51	69.45	-0.84%	74,113
Mar 17, 2026	70.18	70.37	69.99	70.10	70.04	0.10%	81,660
Mar 16, 2026	69.90	70.18	69.76	70.03	69.97	0.75%	73,169
Mar 13, 2026	70.01	70.25	69.51	69.51	69.45	-0.79%	142,571
Mar 12, 2026	70.34	70.39	69.91	70.06	70.00	-0.69%	134,085
Mar 11, 2026	70.68	70.93	70.37	70.55	70.49	-0.04%	58,862
Mar 10, 2026	70.68	71.20	70.51	70.58	70.52	-0.38%	68,823
Mar 9, 2026	69.88	70.85	69.69	70.85	70.79	0.87%	72,564
Mar 6, 2026	70.31	70.64	70.19	70.24	70.18	-1.10%	78,360
Mar 5, 2026	70.95	71.21	70.56	71.02	70.96	-0.15%	83,613
Mar 4, 2026	70.90	71.45	70.90	71.13	71.07	0.55%	94,155
Mar 3, 2026	70.40	71.02	70.13	70.74	70.68	-0.53%	99,304
Mar 2, 2026	70.70	71.48	70.70	71.12	71.06	-0.19%	82,126
Feb 27, 2026	70.95	71.40	70.95	71.26	71.19	-0.33%	65,059
Feb 26, 2026	71.68	71.68	71.01	71.49	71.43	-0.40%	77,249
Feb 25, 2026	71.38	71.79	71.37	71.78	71.72	0.67%	72,350
Feb 24, 2026	70.96	71.38	70.87	71.30	71.24	0.51%	85,372
Feb 23, 2026	71.25	71.44	70.71	70.94	70.88	-0.37%	79,803