FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	45.88	45.88	45.80	45.82	45.82	-0.07%	178,683
Jun 4, 2025	45.88	45.88	45.79	45.85	45.85	-	210,076
Jun 3, 2025	45.79	45.85	45.79	45.85	45.85	0.04%	252,707
Jun 2, 2025	45.81	45.89	45.79	45.83	45.83	0.07%	229,770
May 30, 2025	45.83	45.85	45.75	45.80	45.80	-0.04%	443,750
May 29, 2025	45.82	45.84	45.73	45.82	45.82	0.09%	207,035
May 28, 2025	45.77	45.80	45.66	45.78	45.78	0.07%	197,307
May 27, 2025	45.74	45.76	45.69	45.75	45.75	0.15%	237,871
May 23, 2025	45.69	45.72	45.65	45.68	45.68	-0.07%	160,100
May 22, 2025	45.67	45.72	45.66	45.71	45.71	0.09%	376,564
May 21, 2025	45.81	45.87	45.66	45.67	45.67	-0.65%	307,701
May 20, 2025	45.99	45.99	45.96	45.97	45.71	-0.02%	287,234
May 19, 2025	45.95	46.01	45.95	45.98	45.72	-0.02%	179,281
May 16, 2025	46.00	46.00	45.95	45.99	45.73	0.07%	296,160
May 15, 2025	45.95	45.99	45.88	45.96	45.70	0.07%	222,645
May 14, 2025	45.96	45.96	45.92	45.93	45.67	-0.01%	324,043
May 13, 2025	45.80	45.94	45.80	45.94	45.68	0.04%	332,838
May 12, 2025	45.82	45.92	45.75	45.92	45.66	0.36%	261,480
May 9, 2025	45.76	45.80	45.72	45.75	45.49	0.13%	336,324
May 8, 2025	45.57	45.75	45.57	45.69	45.43	0.05%	424,942
May 7, 2025	45.69	45.69	45.64	45.67	45.41	0.03%	158,582
May 6, 2025	45.59	45.65	45.59	45.65	45.39	0.01%	207,554
May 5, 2025	45.58	45.75	45.58	45.65	45.39	-0.05%	153,091
May 2, 2025	45.58	45.68	45.58	45.67	45.41	0.24%	335,251
May 1, 2025	45.66	45.74	45.55	45.56	45.31	-0.04%	347,599
Apr 30, 2025	45.56	45.61	45.49	45.58	45.32	-0.02%	354,311
Apr 29, 2025	45.57	45.63	45.47	45.59	45.33	0.04%	237,070
Apr 28, 2025	45.56	45.60	45.52	45.57	45.32	0.09%	188,378
Apr 25, 2025	45.53	45.69	45.40	45.53	45.28	0.13%	583,778
Apr 24, 2025	45.35	45.47	45.34	45.47	45.22	0.35%	226,746
Apr 23, 2025	45.31	45.60	45.31	45.31	45.06	0.29%	680,765
Apr 22, 2025	45.26	45.39	45.16	45.18	44.93	-0.53%	342,079
Apr 21, 2025	45.40	45.54	45.35	45.42	44.91	0.04%	288,369
Apr 17, 2025	45.37	45.40	45.32	45.40	44.89	0.29%	315,063
Apr 16, 2025	45.36	45.43	45.25	45.27	44.76	-0.22%	531,491
Apr 15, 2025	45.44	45.44	45.23	45.37	44.86	0.29%	728,046
Apr 14, 2025	45.04	45.26	45.01	45.24	44.73	0.20%	372,804
Apr 11, 2025	45.07	45.19	44.77	45.15	44.64	0.21%	358,064
Apr 10, 2025	45.25	45.35	44.96	45.06	44.55	-0.47%	412,923
Apr 9, 2025	44.87	45.47	44.65	45.27	44.76	0.82%	514,983
Apr 8, 2025	45.13	45.13	44.73	44.90	44.40	-0.04%	619,833
Apr 7, 2025	44.30	45.04	44.30	44.92	44.42	0.76%	840,045
Apr 4, 2025	44.91	45.39	44.52	44.58	44.08	-1.78%	1,675,021
Apr 3, 2025	45.47	45.88	45.33	45.39	44.88	-0.50%	550,906
Apr 2, 2025	45.64	45.68	45.61	45.62	45.11	-0.04%	184,254
Apr 1, 2025	45.67	45.70	45.62	45.64	45.13	-0.02%	228,179
Mar 31, 2025	45.69	45.77	45.49	45.65	45.14	-0.09%	358,119
Mar 28, 2025	45.80	45.80	45.69	45.69	45.18	-0.13%	461,676
Mar 27, 2025	45.80	45.80	45.72	45.75	45.24	-0.57%	236,674
Mar 26, 2025	46.06	46.06	46.01	46.01	45.24	-0.11%	275,526