FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.88	75.06	74.40	74.50	74.50	0.12%	62,657
Jun 17, 2026	74.86	75.02	74.25	74.41	74.41	-0.45%	114,301
Jun 16, 2026	74.92	75.09	74.70	74.75	74.75	0.03%	118,975
Jun 15, 2026	74.84	74.87	74.43	74.73	74.73	0.89%	134,742
Jun 12, 2026	73.74	74.16	73.70	74.07	74.07	0.49%	61,745
Jun 11, 2026	73.11	73.88	73.11	73.71	73.71	1.00%	90,543
Jun 10, 2026	73.05	73.40	72.93	72.98	72.98	-0.61%	140,466
Jun 9, 2026	73.90	73.90	72.71	73.43	73.43	-0.23%	122,931
Jun 8, 2026	74.31	74.33	73.54	73.60	73.60	-0.47%	129,595
Jun 5, 2026	74.61	74.75	73.86	73.95	73.95	-1.24%	132,349
Jun 4, 2026	74.54	75.06	74.54	74.88	74.88	0.22%	103,163
Jun 3, 2026	74.56	74.91	74.37	74.71	74.71	0.12%	92,156
Jun 2, 2026	74.21	74.78	74.20	74.62	74.62	0.67%	123,354
Jun 1, 2026	74.27	74.50	74.08	74.12	74.12	-0.36%	54,939
May 29, 2026	74.40	74.71	74.31	74.39	74.39	-0.08%	104,228
May 28, 2026	74.36	74.57	74.26	74.45	74.45	-0.05%	77,716
May 27, 2026	74.62	74.82	74.34	74.49	74.49	-0.32%	188,233
May 26, 2026	74.67	74.95	74.53	74.73	74.73	0.11%	64,664
May 22, 2026	74.47	74.78	74.34	74.65	74.65	0.31%	67,110
May 21, 2026	74.21	74.51	73.92	74.42	74.42	0.13%	73,688
May 20, 2026	74.21	74.54	74.04	74.32	74.32	0.39%	164,170
May 19, 2026	74.17	74.45	73.99	74.03	74.03	-0.38%	139,211
May 18, 2026	74.30	74.56	74.15	74.31	74.31	0.08%	66,812
May 15, 2026	74.01	74.38	73.90	74.25	74.25	0.08%	136,602
May 14, 2026	74.17	74.52	74.10	74.19	74.19	-0.07%	96,134
May 13, 2026	74.14	74.39	73.96	74.24	74.24	0.15%	123,664
May 12, 2026	73.99	74.19	73.62	74.13	74.13	0.11%	156,599
May 11, 2026	74.21	74.52	74.05	74.05	74.05	-0.28%	67,462
May 8, 2026	74.06	74.47	74.03	74.26	74.26	0.97%	73,987
May 7, 2026	73.86	74.05	73.55	73.55	73.55	-0.59%	91,127
May 6, 2026	74.11	74.79	73.90	73.99	73.99	0.15%	97,261
May 5, 2026	73.49	74.03	73.25	73.88	73.88	0.87%	85,386
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%	53,759
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