FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.90	45.92	45.86	45.89	45.89	0.11%	271,862
Jun 26, 2025	45.85	45.89	45.75	45.84	45.84	-0.50%	289,219
Jun 25, 2025	46.06	46.08	46.02	46.07	45.82	0.02%	292,999
Jun 24, 2025	46.03	46.08	46.00	46.06	45.81	0.11%	272,878
Jun 23, 2025	46.04	46.05	46.00	46.01	45.76	-	299,602
Jun 20, 2025	46.00	46.02	45.96	46.01	45.76	0.07%	223,685
Jun 18, 2025	45.98	46.00	45.97	45.98	45.73	-	147,799
Jun 17, 2025	45.96	46.00	45.93	45.98	45.73	0.09%	275,409
Jun 16, 2025	45.94	45.96	45.78	45.94	45.69	0.07%	113,165
Jun 13, 2025	45.91	45.95	45.90	45.91	45.66	0.02%	145,368
Jun 12, 2025	45.90	45.91	45.88	45.90	45.65	-0.04%	177,401
Jun 11, 2025	45.95	45.95	45.88	45.92	45.67	-	601,965
Jun 10, 2025	45.90	45.95	45.86	45.92	45.67	0.07%	127,446
Jun 9, 2025	45.89	45.90	45.84	45.89	45.64	0.02%	106,390
Jun 6, 2025	45.86	45.94	45.85	45.88	45.63	0.13%	383,168
Jun 5, 2025	45.88	45.88	45.80	45.82	45.57	-0.07%	178,683
Jun 4, 2025	45.88	45.88	45.79	45.85	45.60	-	210,076
Jun 3, 2025	45.79	45.85	45.79	45.85	45.60	0.04%	252,707
Jun 2, 2025	45.81	45.89	45.79	45.83	45.58	0.07%	229,770
May 30, 2025	45.83	45.85	45.75	45.80	45.55	-0.04%	443,750
May 29, 2025	45.82	45.84	45.73	45.82	45.57	0.09%	207,035
May 28, 2025	45.77	45.80	45.66	45.78	45.53	0.07%	197,307
May 27, 2025	45.74	45.76	45.69	45.75	45.50	0.15%	237,871
May 23, 2025	45.69	45.72	45.65	45.68	45.43	-0.07%	160,100
May 22, 2025	45.67	45.72	45.66	45.71	45.46	0.09%	376,564
May 21, 2025	45.81	45.87	45.66	45.67	45.42	-0.65%	307,701
May 20, 2025	45.99	45.99	45.96	45.97	45.46	-0.02%	287,234
May 19, 2025	45.95	46.01	45.95	45.98	45.47	-0.02%	179,281
May 16, 2025	46.00	46.00	45.95	45.99	45.48	0.07%	296,160
May 15, 2025	45.95	45.99	45.88	45.96	45.45	0.07%	222,645
May 14, 2025	45.96	45.96	45.92	45.93	45.42	-0.01%	324,043
May 13, 2025	45.80	45.94	45.80	45.94	45.43	0.04%	332,838
May 12, 2025	45.82	45.92	45.75	45.92	45.41	0.36%	261,480
May 9, 2025	45.76	45.80	45.72	45.75	45.24	0.13%	336,324
May 8, 2025	45.57	45.75	45.57	45.69	45.19	0.05%	424,942
May 7, 2025	45.69	45.69	45.64	45.67	45.16	0.03%	158,582
May 6, 2025	45.59	45.65	45.59	45.65	45.15	0.01%	207,554
May 5, 2025	45.58	45.75	45.58	45.65	45.14	-0.05%	153,091
May 2, 2025	45.58	45.68	45.58	45.67	45.17	0.24%	335,251
May 1, 2025	45.66	45.74	45.55	45.56	45.06	-0.04%	347,599
Apr 30, 2025	45.56	45.61	45.49	45.58	45.08	-0.02%	354,311
Apr 29, 2025	45.57	45.63	45.47	45.59	45.09	0.04%	237,070
Apr 28, 2025	45.56	45.60	45.52	45.57	45.07	0.09%	188,378
Apr 25, 2025	45.53	45.69	45.40	45.53	45.03	0.13%	583,778
Apr 24, 2025	45.35	45.47	45.34	45.47	44.97	0.35%	226,746
Apr 23, 2025	45.31	45.60	45.31	45.31	44.81	0.29%	680,765
Apr 22, 2025	45.26	45.39	45.16	45.18	44.68	-0.53%	342,079
Apr 21, 2025	45.40	45.54	45.35	45.42	44.66	0.04%	288,369
Apr 17, 2025	45.37	45.40	45.32	45.40	44.64	0.29%	315,063
Apr 16, 2025	45.36	45.43	45.25	45.27	44.52	-0.22%	531,491