FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.80	45.84	45.80	45.84	45.84	0.09%	255,764
Jan 21, 2026	45.78	45.85	45.78	45.80	45.80	-0.48%	319,005
Jan 20, 2026	46.05	46.07	46.01	46.02	45.78	-0.14%	252,772
Jan 16, 2026	46.08	46.09	46.05	46.09	45.84	0.03%	225,082
Jan 15, 2026	46.09	46.09	46.05	46.07	45.83	-0.02%	265,330
Jan 14, 2026	46.06	46.08	46.05	46.08	45.84	0.02%	215,016
Jan 13, 2026	46.08	46.09	46.05	46.07	45.83	-0.02%	266,081
Jan 12, 2026	46.07	46.08	46.03	46.08	45.84	0.04%	227,871
Jan 9, 2026	46.02	46.06	46.02	46.06	45.82	0.13%	190,711
Jan 8, 2026	46.01	46.06	46.00	46.00	45.76	-0.07%	215,166
Jan 7, 2026	46.00	46.03	45.99	46.03	45.79	0.09%	276,725
Jan 6, 2026	45.95	46.00	45.95	45.99	45.75	0.02%	294,619
Jan 5, 2026	45.94	45.98	45.94	45.98	45.74	0.15%	247,341
Jan 2, 2026	45.92	45.92	45.88	45.91	45.67	0.07%	169,442
Dec 31, 2025	45.90	45.93	45.87	45.88	45.64	-	405,894
Dec 30, 2025	45.93	45.93	45.87	45.88	45.64	-0.04%	591,985
Dec 29, 2025	45.89	45.93	45.88	45.90	45.66	0.11%	207,373
Dec 26, 2025	45.86	45.95	45.82	45.85	45.61	-0.11%	132,868
Dec 24, 2025	45.87	45.91	45.87	45.90	45.66	0.04%	127,949
Dec 23, 2025	45.86	45.90	45.84	45.88	45.64	0.04%	235,927
Dec 22, 2025	45.86	45.89	45.85	45.86	45.62	0.07%	222,906
Dec 19, 2025	45.84	45.84	45.82	45.83	45.59	0.04%	242,730
Dec 18, 2025	45.83	45.83	45.78	45.81	45.57	0.04%	409,493
Dec 17, 2025	45.83	45.84	45.78	45.79	45.55	-0.07%	247,970
Dec 16, 2025	45.82	45.86	45.79	45.82	45.58	0.04%	227,580
Dec 15, 2025	45.82	45.83	45.79	45.80	45.56	-0.02%	294,268
Dec 12, 2025	45.80	45.81	45.76	45.81	45.57	-0.50%	198,846
Dec 11, 2025	46.04	46.05	46.03	46.04	45.56	-0.02%	225,858
Dec 10, 2025	45.98	46.05	45.98	46.05	45.57	0.07%	440,472
Dec 9, 2025	45.98	46.02	45.98	46.02	45.54	0.09%	325,217
Dec 8, 2025	46.02	46.02	45.97	45.98	45.50	0.07%	166,860
Dec 5, 2025	45.97	46.00	45.95	45.95	45.47	-0.04%	164,539
Dec 4, 2025	45.98	45.98	45.95	45.97	45.49	0.04%	229,932
Dec 3, 2025	45.89	45.95	45.89	45.95	45.47	0.09%	211,682
Dec 2, 2025	45.90	45.92	45.88	45.91	45.43	0.02%	194,776
Dec 1, 2025	45.89	45.92	45.87	45.90	45.42	0.01%	206,297
Nov 28, 2025	45.91	45.91	45.86	45.89	45.42	0.03%	93,821
Nov 26, 2025	45.83	45.92	45.83	45.88	45.40	0.07%	206,026
Nov 25, 2025	45.75	45.86	45.75	45.85	45.37	0.17%	336,851
Nov 24, 2025	45.77	45.79	45.43	45.77	45.29	0.11%	234,534
Nov 21, 2025	45.75	45.77	45.71	45.72	45.24	-0.48%	315,936
Nov 20, 2025	46.00	46.00	45.94	45.94	45.22	-0.07%	582,633
Nov 19, 2025	45.97	45.98	45.94	45.97	45.25	0.02%	147,271
Nov 18, 2025	45.93	45.97	45.93	45.96	45.24	-0.02%	198,491
Nov 17, 2025	45.97	45.99	45.94	45.97	45.25	-	262,387
Nov 14, 2025	45.93	45.98	45.88	45.97	45.25	0.07%	277,873
Nov 13, 2025	45.62	45.98	45.62	45.94	45.22	-0.09%	195,084
Nov 12, 2025	45.97	45.98	45.92	45.98	45.26	0.11%	193,411
Nov 11, 2025	45.95	45.97	45.92	45.93	45.21	-0.02%	284,118
Nov 10, 2025	45.91	45.95	45.89	45.94	45.22	0.15%	338,866