FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	46.07	46.10	46.04	46.10	-	0.08%	40,278
Sep 17, 2025	46.04	46.07	46.03	46.06	46.06	0.02%	255,063
Sep 16, 2025	46.07	46.10	46.04	46.05	46.05	-0.04%	226,061
Sep 15, 2025	46.06	46.11	46.06	46.07	46.07	0.04%	271,816
Sep 12, 2025	46.05	46.06	46.03	46.05	46.05	-	192,566
Sep 11, 2025	46.01	46.05	46.01	46.05	46.05	0.07%	174,739
Sep 10, 2025	46.01	46.04	45.99	46.02	46.02	0.07%	296,498
Sep 9, 2025	46.00	46.04	45.98	45.99	45.99	-0.02%	221,889
Sep 8, 2025	46.00	46.04	45.98	46.00	46.00	0.02%	178,711
Sep 5, 2025	45.97	46.01	45.96	45.99	45.99	0.13%	156,656
Sep 4, 2025	45.95	45.95	45.93	45.93	45.93	0.04%	164,767
Sep 3, 2025	45.92	45.97	45.80	45.91	45.91	-0.11%	302,367
Sep 2, 2025	45.92	45.96	45.87	45.96	45.96	-	222,534
Aug 29, 2025	45.94	45.98	45.85	45.96	45.96	0.09%	215,546
Aug 28, 2025	45.97	45.97	45.91	45.92	45.92	-0.02%	166,117
Aug 27, 2025	45.90	45.96	45.90	45.93	45.93	-	112,617
Aug 26, 2025	45.91	45.96	45.91	45.93	45.93	0.02%	168,864
Aug 25, 2025	45.94	45.94	45.79	45.92	45.92	0.09%	282,767
Aug 22, 2025	45.82	45.93	45.82	45.88	45.88	0.07%	296,374
Aug 21, 2025	45.84	45.86	45.80	45.85	45.85	-0.56%	118,724
Aug 20, 2025	46.10	46.11	46.08	46.11	45.87	0.04%	145,378
Aug 19, 2025	46.08	46.11	46.08	46.09	45.85	0.02%	254,719
Aug 18, 2025	46.08	46.09	46.05	46.08	45.84	-	208,366
Aug 15, 2025	46.08	46.08	45.06	46.08	45.84	-	102,313
Aug 14, 2025	46.05	46.09	46.05	46.08	45.84	0.04%	133,758
Aug 13, 2025	46.02	46.06	46.02	46.06	45.82	0.15%	194,207
Aug 12, 2025	45.99	46.00	45.97	45.99	45.75	-0.02%	298,841
Aug 11, 2025	46.01	46.01	45.98	46.00	45.76	-0.09%	231,203
Aug 8, 2025	45.98	46.06	45.98	46.04	45.80	0.15%	446,599
Aug 7, 2025	45.96	45.98	45.95	45.97	45.73	0.02%	134,528
Aug 6, 2025	45.96	45.97	45.93	45.96	45.72	-	162,514
Aug 5, 2025	45.97	45.97	45.94	45.96	45.72	0.07%	170,642
Aug 4, 2025	45.95	45.95	45.92	45.93	45.69	0.02%	203,118
Aug 1, 2025	45.92	45.96	45.88	45.92	45.68	-	328,107
Jul 31, 2025	45.97	45.97	45.92	45.92	45.68	-	218,731
Jul 30, 2025	45.95	45.95	45.91	45.92	45.68	-0.07%	159,422
Jul 29, 2025	45.96	45.96	45.95	45.95	45.71	-	161,676
Jul 28, 2025	45.99	45.99	45.93	45.95	45.71	-	260,182
Jul 25, 2025	45.94	45.97	45.92	45.95	45.71	0.02%	278,598
Jul 24, 2025	45.96	45.96	45.94	45.94	45.70	-0.04%	265,886
Jul 23, 2025	45.94	45.96	45.92	45.96	45.72	0.04%	164,198
Jul 22, 2025	45.96	45.96	45.91	45.94	45.70	-0.52%	296,502
Jul 21, 2025	46.14	46.19	46.14	46.18	45.68	0.04%	163,200
Jul 18, 2025	46.18	46.18	46.14	46.16	45.66	0.07%	166,589
Jul 17, 2025	46.14	46.16	46.11	46.13	45.63	0.04%	350,564
Jul 16, 2025	46.14	46.15	46.11	46.11	45.61	-0.07%	558,004
Jul 15, 2025	46.15	46.15	46.12	46.14	45.64	0.09%	183,093
Jul 14, 2025	46.08	46.12	46.07	46.10	45.60	0.07%	164,471
Jul 11, 2025	46.06	46.11	46.00	46.07	45.58	0.04%	225,294
Jul 10, 2025	46.05	46.12	46.02	46.05	45.56	0.02%	152,180