FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	45.35	45.47	45.34	45.47	45.47	0.35%	226,746
Apr 23, 2025	45.31	45.60	45.31	45.31	45.31	0.29%	680,765
Apr 22, 2025	45.26	45.39	45.16	45.18	45.18	-0.53%	342,079
Apr 21, 2025	45.40	45.54	45.35	45.42	45.16	0.04%	288,369
Apr 17, 2025	45.37	45.40	45.32	45.40	45.14	0.29%	315,063
Apr 16, 2025	45.36	45.43	45.25	45.27	45.01	-0.22%	531,491
Apr 15, 2025	45.44	45.44	45.23	45.37	45.11	0.29%	728,046
Apr 14, 2025	45.04	45.26	45.01	45.24	44.98	0.20%	372,804
Apr 11, 2025	45.07	45.19	44.77	45.15	44.89	0.21%	358,064
Apr 10, 2025	45.25	45.35	44.96	45.06	44.80	-0.47%	412,923
Apr 9, 2025	44.87	45.47	44.65	45.27	45.01	0.82%	514,983
Apr 8, 2025	45.13	45.13	44.73	44.90	44.65	-0.04%	619,833
Apr 7, 2025	44.30	45.04	44.30	44.92	44.67	0.76%	840,045
Apr 4, 2025	44.91	45.39	44.52	44.58	44.33	-1.78%	1,675,021
Apr 3, 2025	45.47	45.88	45.33	45.39	45.13	-0.50%	550,906
Apr 2, 2025	45.64	45.68	45.61	45.62	45.36	-0.04%	184,254
Apr 1, 2025	45.67	45.70	45.62	45.64	45.38	-0.02%	228,179
Mar 31, 2025	45.69	45.77	45.49	45.65	45.39	-0.09%	358,119
Mar 28, 2025	45.80	45.80	45.69	45.69	45.43	-0.13%	461,676
Mar 27, 2025	45.80	45.80	45.72	45.75	45.49	-0.57%	236,674
Mar 26, 2025	46.06	46.06	46.01	46.01	45.49	-0.11%	275,526
Mar 25, 2025	46.04	46.07	46.02	46.06	45.54	0.09%	239,983
Mar 24, 2025	46.02	46.03	45.97	46.02	45.50	0.15%	267,178
Mar 21, 2025	45.94	45.97	45.94	45.95	45.43	-0.01%	160,250
Mar 20, 2025	45.95	45.97	45.91	45.96	45.44	0.03%	182,376
Mar 19, 2025	45.94	45.95	45.91	45.94	45.42	0.07%	292,547
Mar 18, 2025	45.91	46.01	45.90	45.91	45.39	-	170,303
Mar 17, 2025	45.92	46.14	45.90	45.91	45.39	0.13%	280,537
Mar 14, 2025	45.88	46.06	45.85	45.85	45.33	-	261,938
Mar 13, 2025	45.91	45.94	45.85	45.85	45.33	-0.09%	263,908
Mar 12, 2025	45.84	45.92	45.84	45.89	45.37	-0.02%	381,647
Mar 11, 2025	45.85	45.97	45.85	45.90	45.38	-0.11%	492,595
Mar 10, 2025	45.94	45.99	45.93	45.95	45.43	-	522,038
Mar 7, 2025	45.96	45.97	45.92	45.95	45.43	0.01%	257,187
Mar 6, 2025	45.93	45.99	45.90	45.95	45.43	-0.01%	259,803
Mar 5, 2025	45.89	45.97	45.84	45.95	45.43	0.13%	328,868
Mar 4, 2025	45.93	46.03	45.85	45.89	45.37	-0.15%	310,028
Mar 3, 2025	45.99	46.00	45.95	45.96	45.44	-	223,036
Feb 28, 2025	46.00	46.03	45.95	45.96	45.44	-0.02%	199,057
Feb 27, 2025	46.07	46.07	45.96	45.97	45.45	-0.04%	176,685
Feb 26, 2025	45.97	46.04	45.97	45.99	45.47	0.02%	189,407
Feb 25, 2025	46.00	46.00	45.97	45.98	45.46	0.04%	191,352
Feb 24, 2025	46.01	46.01	45.95	45.96	45.44	-0.02%	411,709
Feb 21, 2025	46.03	46.09	45.96	45.97	45.45	-0.67%	342,735
Feb 20, 2025	46.28	46.28	46.25	46.28	45.50	0.02%	250,066
Feb 19, 2025	46.29	46.29	46.25	46.27	45.49	-0.04%	380,858
Feb 18, 2025	46.19	46.29	46.19	46.29	45.51	0.04%	231,839
Feb 14, 2025	46.27	46.30	46.26	46.27	45.49	0.04%	266,002
Feb 13, 2025	46.25	46.25	46.21	46.25	45.47	0.09%	194,250
Feb 12, 2025	46.23	46.27	46.20	46.21	45.43	-0.02%	255,291