FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.10	46.26	46.10	46.25	46.25	0.06%	239,714
Nov 21, 2024	46.26	46.45	46.19	46.22	46.22	-0.54%	260,821
Nov 20, 2024	46.44	46.48	46.44	46.47	46.19	0.09%	140,569
Nov 19, 2024	46.33	46.46	46.33	46.43	46.15	-0.02%	281,527
Nov 18, 2024	46.33	46.44	46.33	46.44	46.16	0.17%	550,058
Nov 15, 2024	46.37	46.40	46.28	46.36	46.08	-0.02%	165,125
Nov 14, 2024	46.39	46.41	46.36	46.37	46.09	-	236,073
Nov 13, 2024	46.42	46.42	46.35	46.37	46.09	0.02%	153,702
Nov 12, 2024	46.39	46.39	46.33	46.36	46.08	-0.02%	193,987
Nov 11, 2024	46.34	46.38	46.30	46.37	46.09	0.06%	158,523
Nov 8, 2024	46.30	46.34	46.25	46.34	46.06	0.11%	221,702
Nov 7, 2024	46.20	46.30	46.17	46.29	46.01	0.36%	320,860
Nov 6, 2024	46.53	46.53	46.06	46.13	45.85	0.14%	249,999
Nov 5, 2024	46.05	46.06	46.01	46.06	45.78	0.11%	214,285
Nov 4, 2024	45.99	46.06	45.98	46.01	45.73	0.07%	234,532
Nov 1, 2024	45.98	46.01	45.93	45.98	45.70	0.13%	328,562
Oct 31, 2024	46.00	46.00	45.90	45.92	45.64	-0.20%	233,120
Oct 30, 2024	46.01	46.03	45.99	46.01	45.73	0.04%	186,287
Oct 29, 2024	45.96	46.03	45.96	45.99	45.71	-0.04%	172,774
Oct 28, 2024	45.99	46.02	45.93	46.01	45.73	0.07%	178,569
Oct 25, 2024	45.95	46.02	45.87	45.98	45.70	0.09%	131,560
Oct 24, 2024	45.97	45.97	45.90	45.94	45.66	0.09%	229,183
Oct 23, 2024	45.93	45.93	45.89	45.90	45.62	-0.07%	279,176
Oct 22, 2024	45.91	45.96	45.90	45.93	45.65	-0.61%	139,576
Oct 21, 2024	46.24	46.24	46.18	46.21	45.64	-	214,762
Oct 18, 2024	46.19	46.25	46.19	46.21	45.64	0.06%	161,966
Oct 17, 2024	46.19	46.22	46.18	46.18	45.61	-	288,624
Oct 16, 2024	46.23	46.26	46.17	46.18	45.61	-0.04%	748,933
Oct 15, 2024	46.26	46.26	46.19	46.20	45.63	-0.04%	446,071
Oct 14, 2024	46.18	46.22	46.05	46.22	45.65	0.13%	204,482
Oct 11, 2024	46.17	46.21	46.16	46.16	45.59	0.07%	197,952
Oct 10, 2024	46.11	46.18	46.11	46.13	45.57	-	250,276
Oct 9, 2024	45.90	46.15	45.86	46.13	45.57	0.04%	231,939
Oct 8, 2024	46.15	46.15	46.07	46.11	45.55	0.04%	250,739
Oct 7, 2024	46.09	46.16	46.04	46.09	45.53	-	329,196
Oct 4, 2024	46.07	46.09	46.03	46.09	45.53	0.22%	221,259
Oct 3, 2024	45.97	46.07	45.96	45.99	45.43	0.04%	182,613
Oct 2, 2024	45.95	46.00	45.93	45.97	45.41	0.07%	290,040
Oct 1, 2024	45.95	46.09	45.90	45.94	45.38	0.11%	261,117
Sep 30, 2024	45.97	46.01	45.88	45.89	45.33	-0.02%	617,538
Sep 27, 2024	45.96	45.99	45.90	45.90	45.34	-	1,877,288
Sep 26, 2024	46.07	46.07	45.90	45.90	45.34	-0.71%	354,185
Sep 25, 2024	46.23	46.25	46.19	46.23	45.38	-	226,209
Sep 24, 2024	46.24	46.24	46.17	46.23	45.38	0.02%	186,054
Sep 23, 2024	46.18	46.26	46.18	46.22	45.37	-	147,141
Sep 20, 2024	46.23	46.26	46.20	46.22	45.37	-0.09%	145,417
Sep 19, 2024	46.25	46.28	46.23	46.26	45.41	0.17%	204,836
Sep 18, 2024	46.23	46.24	46.14	46.18	45.33	0.02%	202,311
Sep 17, 2024	46.15	46.19	46.13	46.17	45.32	0.07%	280,217
Sep 16, 2024	46.08	46.18	46.08	46.14	45.29	0.11%	105,404
Sep 13, 2024	46.07	46.12	46.07	46.09	45.24	0.04%	223,994
Sep 12, 2024	46.01	46.07	45.96	46.07	45.22	0.02%	134,330
Sep 11, 2024	46.03	46.06	45.99	46.06	45.21	0.07%	187,553
Sep 10, 2024	46.02	46.04	46.00	46.03	45.18	0.02%	213,634
Sep 9, 2024	45.98	46.04	45.97	46.02	45.17	0.28%	456,271
Sep 6, 2024	45.95	46.04	45.86	45.89	45.04	-0.07%	541,519
Sep 5, 2024	45.86	45.92	45.86	45.92	45.07	0.09%	332,164
Sep 4, 2024	45.80	45.90	45.75	45.88	45.03	0.02%	247,317
Sep 3, 2024	45.95	45.96	45.84	45.87	45.02	-0.15%	272,389
Aug 30, 2024	45.96	46.00	45.89	45.94	45.09	0.15%	164,497
Aug 29, 2024	45.94	45.94	45.85	45.87	45.02	0.02%	425,089
Aug 28, 2024	45.90	45.90	45.83	45.86	45.01	-0.11%	179,281
Aug 27, 2024	45.85	45.91	45.84	45.91	45.06	0.11%	210,790
Aug 26, 2024	45.84	45.90	45.81	45.86	45.01	-0.02%	483,323
Aug 23, 2024	45.83	45.99	45.83	45.87	45.02	0.09%	174,480
Aug 22, 2024	46.27	46.27	45.81	45.83	44.98	-0.04%	159,831
Aug 21, 2024	46.12	46.13	45.80	45.85	45.00	-0.54%	200,702
Aug 20, 2024	46.07	46.25	46.05	46.10	44.97	0.07%	142,145
Aug 19, 2024	46.21	46.21	45.98	46.07	44.94	0.17%	260,038
Aug 16, 2024	45.94	46.00	45.94	45.99	44.86	0.09%	154,418
Aug 15, 2024	46.00	46.00	45.90	45.95	44.82	0.09%	318,101
Aug 14, 2024	45.85	45.92	45.85	45.91	44.78	0.07%	327,410
Aug 13, 2024	45.84	45.89	45.82	45.88	44.75	0.11%	373,859
Aug 12, 2024	45.91	45.91	45.78	45.83	44.70	0.11%	166,731
Aug 9, 2024	45.82	45.88	45.78	45.78	44.65	-0.17%	195,614
Aug 8, 2024	45.82	45.87	45.79	45.86	44.73	0.31%	187,890
Aug 7, 2024	45.70	45.85	45.62	45.72	44.59	0.04%	402,617
Aug 6, 2024	45.50	45.72	45.43	45.70	44.57	0.42%	521,799
Aug 5, 2024	45.28	45.58	45.23	45.51	44.39	-0.76%	692,894
Aug 2, 2024	45.91	45.99	45.80	45.86	44.73	-0.17%	310,368
Aug 1, 2024	45.92	46.02	45.90	45.94	44.81	-0.15%	483,557
Jul 31, 2024	46.07	46.10	45.98	46.01	44.88	0.13%	274,590
Jul 30, 2024	46.02	46.02	45.93	45.95	44.82	-0.07%	229,258
Jul 29, 2024	45.94	45.99	45.94	45.98	44.85	0.11%	134,226
Jul 26, 2024	45.98	45.98	45.90	45.93	44.80	0.09%	229,610
Jul 25, 2024	45.76	45.94	45.76	45.89	44.76	-0.04%	359,629
Jul 24, 2024	45.90	45.94	45.86	45.91	44.78	-0.11%	226,146
Jul 23, 2024	46.19	46.19	45.94	45.96	44.83	-0.63%	205,272
Jul 22, 2024	46.21	46.25	46.21	46.25	44.83	0.09%	243,187
Jul 19, 2024	46.24	46.25	46.19	46.21	44.79	-0.02%	71,236
Jul 18, 2024	46.21	46.22	46.19	46.22	44.80	0.06%	325,384
Jul 17, 2024	46.14	46.21	45.95	46.19	44.77	0.17%	352,034
Jul 16, 2024	46.12	46.17	46.11	46.11	44.70	-0.04%	423,981
Jul 15, 2024	46.14	46.15	46.12	46.13	44.71	0.02%	249,252
Jul 12, 2024	46.09	46.13	46.09	46.12	44.70	0.12%	227,562
Jul 11, 2024	46.10	46.10	46.03	46.07	44.65	0.03%	195,374
Jul 10, 2024	45.96	46.06	45.96	46.05	44.64	0.09%	195,624
Jul 9, 2024	46.02	46.02	45.98	46.01	44.60	0.02%	233,970
Jul 8, 2024	46.15	46.15	45.92	46.00	44.59	0.15%	202,672
Jul 5, 2024	45.92	45.95	45.89	45.93	44.52	0.17%	118,173