FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	45.83	45.85	45.77	45.80	45.80	0.04%	170,860
Oct 30, 2025	45.80	45.84	45.77	45.78	45.78	-0.02%	231,302
Oct 29, 2025	45.81	45.82	45.78	45.79	45.79	-	232,410
Oct 28, 2025	45.76	45.79	45.75	45.79	45.79	0.11%	233,084
Oct 27, 2025	45.67	45.76	45.67	45.74	45.74	0.09%	244,330
Oct 24, 2025	45.70	45.73	45.69	45.70	45.70	0.07%	178,652
Oct 23, 2025	45.65	45.69	45.61	45.67	45.67	0.11%	155,526
Oct 22, 2025	45.64	45.67	45.15	45.62	45.62	-	370,138
Oct 21, 2025	45.67	45.69	45.51	45.62	45.62	-0.55%	183,154
Oct 20, 2025	45.80	45.89	45.64	45.87	45.63	0.17%	263,996
Oct 17, 2025	45.75	45.81	45.75	45.79	45.55	0.13%	259,304
Oct 16, 2025	45.84	45.87	45.70	45.73	45.49	-0.17%	531,279
Oct 15, 2025	45.77	45.82	45.75	45.81	45.57	0.17%	393,680
Oct 14, 2025	45.67	45.74	45.66	45.73	45.49	-0.02%	330,633
Oct 13, 2025	45.79	45.79	45.47	45.74	45.50	0.07%	231,132
Oct 10, 2025	45.86	45.86	45.42	45.71	45.47	-0.26%	386,187
Oct 9, 2025	45.87	45.90	45.72	45.83	45.59	-0.04%	222,494
Oct 8, 2025	45.86	45.88	45.85	45.85	45.61	0.02%	293,352
Oct 7, 2025	45.88	45.90	45.84	45.84	45.60	-0.04%	626,544
Oct 6, 2025	45.89	45.90	45.84	45.86	45.62	-0.04%	608,360
Oct 3, 2025	45.85	45.89	45.75	45.88	45.64	0.09%	253,340
Oct 2, 2025	45.85	45.85	45.82	45.84	45.60	-	286,105
Oct 1, 2025	45.80	45.86	45.64	45.84	45.60	-	197,428
Sep 30, 2025	45.85	45.90	45.82	45.84	45.60	-0.04%	559,385
Sep 29, 2025	45.92	45.97	45.84	45.86	45.62	-0.04%	863,881
Sep 26, 2025	45.86	45.89	45.80	45.88	45.64	0.15%	164,861
Sep 25, 2025	45.89	46.13	45.81	45.81	45.57	-0.67%	243,284
Sep 24, 2025	46.13	46.13	46.10	46.12	45.63	-	217,163
Sep 23, 2025	46.08	46.12	46.07	46.12	45.63	0.02%	192,877
Sep 22, 2025	46.10	46.15	46.01	46.11	45.62	-	213,428
Sep 19, 2025	46.07	46.11	46.07	46.11	45.62	0.04%	244,811
Sep 18, 2025	46.07	46.13	46.04	46.09	45.60	0.07%	287,133
Sep 17, 2025	46.04	46.07	46.03	46.06	45.57	0.02%	255,063
Sep 16, 2025	46.07	46.10	46.04	46.05	45.56	-0.04%	226,061
Sep 15, 2025	46.06	46.11	46.06	46.07	45.58	0.04%	271,816
Sep 12, 2025	46.05	46.06	46.03	46.05	45.56	-	192,566
Sep 11, 2025	46.01	46.05	46.01	46.05	45.56	0.07%	174,739
Sep 10, 2025	46.01	46.04	45.99	46.02	45.53	0.07%	296,498
Sep 9, 2025	46.00	46.04	45.98	45.99	45.50	-0.02%	221,889
Sep 8, 2025	46.00	46.04	45.98	46.00	45.51	0.02%	178,711
Sep 5, 2025	45.97	46.01	45.96	45.99	45.50	0.13%	156,656
Sep 4, 2025	45.95	45.95	45.93	45.93	45.44	0.04%	164,767
Sep 3, 2025	45.92	45.97	45.80	45.91	45.42	-0.11%	302,367
Sep 2, 2025	45.92	45.96	45.87	45.96	45.47	-	222,534
Aug 29, 2025	45.94	45.98	45.85	45.96	45.47	0.09%	215,546
Aug 28, 2025	45.97	45.97	45.91	45.92	45.43	-0.02%	166,117
Aug 27, 2025	45.90	45.96	45.90	45.93	45.44	-	112,617
Aug 26, 2025	45.91	45.96	45.91	45.93	45.44	0.02%	168,864
Aug 25, 2025	45.94	45.94	45.79	45.92	45.43	0.09%	282,767
Aug 22, 2025	45.82	45.93	45.82	45.88	45.39	0.07%	296,374