FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.03	46.09	45.96	45.97	45.97	-0.67%	342,735
Feb 20, 2025	46.28	46.28	46.25	46.28	46.02	0.02%	250,066
Feb 19, 2025	46.29	46.29	46.25	46.27	46.01	-0.04%	380,858
Feb 18, 2025	46.19	46.29	46.19	46.29	46.03	0.04%	231,839
Feb 14, 2025	46.27	46.30	46.26	46.27	46.01	0.04%	266,002
Feb 13, 2025	46.25	46.25	46.21	46.25	45.99	0.09%	194,250
Feb 12, 2025	46.23	46.27	46.20	46.21	45.95	-0.02%	255,291
Feb 11, 2025	46.24	46.27	46.21	46.22	45.96	-0.04%	328,687
Feb 10, 2025	46.25	46.26	46.22	46.24	45.98	0.06%	424,508
Feb 7, 2025	46.25	46.25	46.20	46.21	45.95	-0.02%	338,201
Feb 6, 2025	46.25	46.25	46.19	46.22	45.96	-0.02%	268,307
Feb 5, 2025	46.24	46.24	46.20	46.23	45.97	0.04%	275,572
Feb 4, 2025	46.20	46.24	46.19	46.21	45.95	-0.09%	360,777
Feb 3, 2025	46.24	46.25	46.20	46.25	45.99	-0.04%	276,827
Jan 31, 2025	46.29	46.29	46.26	46.27	46.01	0.04%	259,973
Jan 30, 2025	46.28	46.28	46.23	46.25	45.99	-0.04%	307,302
Jan 29, 2025	46.29	46.29	46.25	46.27	46.01	0.02%	274,554
Jan 28, 2025	46.29	46.29	46.21	46.26	46.00	-	569,621
Jan 27, 2025	46.24	46.33	46.24	46.26	46.00	-0.02%	265,180
Jan 24, 2025	46.25	46.28	46.23	46.27	46.01	0.11%	222,352
Jan 23, 2025	46.12	46.24	46.12	46.22	45.96	-	136,390
Jan 22, 2025	46.35	46.35	46.21	46.22	45.96	-0.56%	234,004
Jan 21, 2025	46.52	46.52	46.47	46.48	45.95	0.06%	251,302
Jan 17, 2025	46.45	46.46	46.37	46.45	45.92	0.09%	229,512
Jan 16, 2025	46.45	46.50	46.41	46.41	45.88	-	472,765
Jan 15, 2025	46.38	46.43	46.37	46.41	45.88	0.09%	602,475
Jan 14, 2025	46.36	46.38	46.33	46.37	45.84	0.11%	183,859
Jan 13, 2025	46.30	46.34	46.27	46.32	45.79	-0.15%	197,317
Jan 10, 2025	46.34	46.39	46.30	46.39	45.86	0.09%	328,067
Jan 8, 2025	46.36	46.37	46.33	46.35	45.82	-	343,915
Jan 7, 2025	46.36	46.40	46.33	46.35	45.82	0.02%	514,621
Jan 6, 2025	46.34	46.35	46.29	46.34	45.81	0.15%	280,280
Jan 3, 2025	46.29	46.29	46.22	46.27	45.74	0.09%	275,839
Jan 2, 2025	46.30	46.42	46.17	46.23	45.70	-0.02%	366,757
Dec 31, 2024	46.34	46.34	46.21	46.24	45.71	-0.06%	775,440
Dec 30, 2024	46.25	46.47	46.01	46.27	45.74	0.02%	975,255
Dec 27, 2024	46.29	46.35	46.25	46.26	45.73	-0.22%	405,660
Dec 26, 2024	46.28	46.36	46.20	46.36	45.83	0.19%	255,414
Dec 24, 2024	46.38	46.38	46.23	46.27	45.74	-0.24%	181,592
Dec 23, 2024	46.41	46.48	46.27	46.38	45.85	-	342,604
Dec 20, 2024	46.55	46.55	46.12	46.38	45.85	0.56%	443,201
Dec 19, 2024	46.13	46.17	46.10	46.12	45.59	-0.13%	356,536
Dec 18, 2024	46.23	46.23	46.13	46.18	45.65	-0.09%	266,502
Dec 17, 2024	46.23	46.28	46.21	46.22	45.69	-0.02%	186,075
Dec 16, 2024	46.27	46.27	46.19	46.23	45.70	0.02%	203,932
Dec 13, 2024	46.25	46.31	46.21	46.22	45.69	-0.56%	253,073
Dec 12, 2024	46.41	46.50	46.41	46.48	45.68	0.06%	231,881
Dec 11, 2024	46.51	46.51	46.43	46.45	45.65	0.02%	154,167
Dec 10, 2024	46.49	46.49	46.38	46.44	45.64	-0.02%	270,398
Dec 9, 2024	46.41	46.45	46.40	46.45	45.65	0.11%	162,805
Dec 6, 2024	46.36	46.43	46.36	46.40	45.60	0.06%	117,183
Dec 5, 2024	46.37	46.38	46.35	46.37	45.57	0.02%	154,246
Dec 4, 2024	46.30	46.38	46.30	46.36	45.56	0.02%	193,372
Dec 3, 2024	46.35	46.36	46.32	46.35	45.55	0.04%	169,064
Dec 2, 2024	46.30	46.35	46.30	46.33	45.53	0.04%	190,398
Nov 29, 2024	46.34	46.38	46.29	46.31	45.51	0.06%	114,647
Nov 27, 2024	46.32	46.32	46.26	46.28	45.48	0.06%	210,070
Nov 26, 2024	46.29	46.31	46.23	46.25	45.45	-0.09%	171,536
Nov 25, 2024	46.30	46.31	46.26	46.29	45.49	0.09%	191,985
Nov 22, 2024	46.10	46.26	46.10	46.25	45.45	0.06%	239,714
Nov 21, 2024	46.26	46.45	46.19	46.22	45.42	-0.54%	260,821
Nov 20, 2024	46.44	46.48	46.44	46.47	45.39	0.09%	140,569
Nov 19, 2024	46.33	46.46	46.33	46.43	45.35	-0.02%	281,527
Nov 18, 2024	46.33	46.44	46.33	46.44	45.36	0.17%	550,058
Nov 15, 2024	46.37	46.40	46.28	46.36	45.29	-0.02%	165,125
Nov 14, 2024	46.39	46.41	46.36	46.37	45.30	-	236,073
Nov 13, 2024	46.42	46.42	46.35	46.37	45.30	0.02%	153,702
Nov 12, 2024	46.39	46.39	46.33	46.36	45.29	-0.02%	193,987
Nov 11, 2024	46.34	46.38	46.30	46.37	45.30	0.06%	158,523
Nov 8, 2024	46.30	46.34	46.25	46.34	45.27	0.11%	221,702
Nov 7, 2024	46.20	46.30	46.17	46.29	45.22	0.36%	320,860
Nov 6, 2024	46.53	46.53	46.06	46.13	45.06	0.14%	249,999
Nov 5, 2024	46.05	46.06	46.01	46.06	44.99	0.11%	214,285
Nov 4, 2024	45.99	46.06	45.98	46.01	44.94	0.07%	234,532
Nov 1, 2024	45.98	46.01	45.93	45.98	44.92	0.13%	328,562
Oct 31, 2024	46.00	46.00	45.90	45.92	44.86	-0.20%	233,120
Oct 30, 2024	46.01	46.03	45.99	46.01	44.94	0.04%	186,287
Oct 29, 2024	45.96	46.03	45.96	45.99	44.93	-0.04%	172,774
Oct 28, 2024	45.99	46.02	45.93	46.01	44.94	0.07%	178,569
Oct 25, 2024	45.95	46.02	45.87	45.98	44.92	0.09%	131,560
Oct 24, 2024	45.97	45.97	45.90	45.94	44.88	0.09%	229,183
Oct 23, 2024	45.93	45.93	45.89	45.90	44.84	-0.07%	279,176
Oct 22, 2024	45.91	45.96	45.90	45.93	44.87	-0.61%	139,576
Oct 21, 2024	46.24	46.24	46.18	46.21	44.86	-	214,762
Oct 18, 2024	46.19	46.25	46.19	46.21	44.86	0.06%	161,966
Oct 17, 2024	46.19	46.22	46.18	46.18	44.83	-	288,624
Oct 16, 2024	46.23	46.26	46.17	46.18	44.83	-0.04%	748,933
Oct 15, 2024	46.26	46.26	46.19	46.20	44.85	-0.04%	446,071
Oct 14, 2024	46.18	46.22	46.05	46.22	44.87	0.13%	204,482
Oct 11, 2024	46.17	46.21	46.16	46.16	44.81	0.07%	197,952
Oct 10, 2024	46.11	46.18	46.11	46.13	44.78	-	250,276
Oct 9, 2024	45.90	46.15	45.86	46.13	44.78	0.04%	231,939
Oct 8, 2024	46.15	46.15	46.07	46.11	44.76	0.04%	250,739
Oct 7, 2024	46.09	46.16	46.04	46.09	44.74	-	329,196
Oct 4, 2024	46.07	46.09	46.03	46.09	44.74	0.22%	221,259
Oct 3, 2024	45.97	46.07	45.96	45.99	44.64	0.04%	182,613
Oct 2, 2024	45.95	46.00	45.93	45.97	44.62	0.07%	290,040
Oct 1, 2024	45.95	46.09	45.90	45.94	44.59	0.11%	261,117
Sep 30, 2024	45.97	46.01	45.88	45.89	44.55	-0.02%	617,538
Sep 27, 2024	45.96	45.99	45.90	45.90	44.56	-	1,877,288