FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	45.83	45.84	45.78	45.79	45.79	-0.07%	247,970
Dec 16, 2025	45.82	45.86	45.79	45.82	45.82	0.04%	227,580
Dec 15, 2025	45.82	45.83	45.79	45.80	45.80	-0.02%	294,268
Dec 12, 2025	45.80	45.81	45.76	45.81	45.81	-0.50%	198,846
Dec 11, 2025	46.04	46.05	46.03	46.04	45.80	-0.02%	225,858
Dec 10, 2025	45.98	46.05	45.98	46.05	45.81	0.07%	440,472
Dec 9, 2025	45.98	46.02	45.98	46.02	45.78	0.09%	325,217
Dec 8, 2025	46.02	46.02	45.97	45.98	45.74	0.07%	166,860
Dec 5, 2025	45.97	46.00	45.95	45.95	45.71	-0.04%	164,539
Dec 4, 2025	45.98	45.98	45.95	45.97	45.73	0.04%	229,932
Dec 3, 2025	45.89	45.95	45.89	45.95	45.71	0.09%	211,682
Dec 2, 2025	45.90	45.92	45.88	45.91	45.67	0.02%	194,776
Dec 1, 2025	45.89	45.92	45.87	45.90	45.66	0.01%	206,297
Nov 28, 2025	45.91	45.91	45.86	45.89	45.65	0.03%	93,821
Nov 26, 2025	45.83	45.92	45.83	45.88	45.64	0.07%	206,026
Nov 25, 2025	45.75	45.86	45.75	45.85	45.61	0.17%	336,851
Nov 24, 2025	45.77	45.79	45.43	45.77	45.53	0.11%	234,534
Nov 21, 2025	45.75	45.77	45.71	45.72	45.48	-0.48%	315,936
Nov 20, 2025	46.00	46.00	45.94	45.94	45.46	-0.07%	582,633
Nov 19, 2025	45.97	45.98	45.94	45.97	45.49	0.02%	147,271
Nov 18, 2025	45.93	45.97	45.93	45.96	45.48	-0.02%	198,491
Nov 17, 2025	45.97	45.99	45.94	45.97	45.49	-	262,387
Nov 14, 2025	45.93	45.98	45.88	45.97	45.49	0.07%	277,873
Nov 13, 2025	45.62	45.98	45.62	45.94	45.46	-0.09%	195,084
Nov 12, 2025	45.97	45.98	45.92	45.98	45.50	0.11%	193,411
Nov 11, 2025	45.95	45.97	45.92	45.93	45.45	-0.02%	284,118
Nov 10, 2025	45.91	45.95	45.89	45.94	45.46	0.15%	338,866
Nov 7, 2025	45.87	45.88	45.52	45.87	45.39	0.11%	184,031
Nov 6, 2025	45.82	45.84	45.67	45.82	45.34	-0.02%	234,007
Nov 5, 2025	45.79	45.85	45.39	45.83	45.35	0.11%	287,953
Nov 4, 2025	45.82	45.82	45.50	45.78	45.30	-0.09%	160,576
Nov 3, 2025	45.80	45.85	45.70	45.82	45.34	0.04%	194,520
Oct 31, 2025	45.83	45.85	45.77	45.80	45.32	0.04%	170,860
Oct 30, 2025	45.80	45.84	45.77	45.78	45.30	-0.02%	231,302
Oct 29, 2025	45.81	45.82	45.78	45.79	45.31	-	232,410
Oct 28, 2025	45.76	45.79	45.75	45.79	45.31	0.11%	233,084
Oct 27, 2025	45.67	45.76	45.67	45.74	45.26	0.09%	244,330
Oct 24, 2025	45.70	45.73	45.69	45.70	45.22	0.07%	178,652
Oct 23, 2025	45.65	45.69	45.61	45.67	45.19	0.11%	155,526
Oct 22, 2025	45.64	45.67	45.15	45.62	45.15	-	370,138
Oct 21, 2025	45.67	45.69	45.51	45.62	45.15	-0.55%	183,154
Oct 20, 2025	45.80	45.89	45.64	45.87	45.15	0.17%	263,996
Oct 17, 2025	45.75	45.81	45.75	45.79	45.07	0.13%	259,304
Oct 16, 2025	45.84	45.87	45.70	45.73	45.01	-0.17%	531,279
Oct 15, 2025	45.77	45.82	45.75	45.81	45.09	0.17%	393,680
Oct 14, 2025	45.67	45.74	45.66	45.73	45.01	-0.02%	330,633
Oct 13, 2025	45.79	45.79	45.47	45.74	45.02	0.07%	231,132
Oct 10, 2025	45.86	45.86	45.42	45.71	44.99	-0.26%	386,187
Oct 9, 2025	45.87	45.90	45.72	45.83	45.11	-0.04%	222,494
Oct 8, 2025	45.86	45.88	45.85	45.85	45.13	0.02%	293,352