FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	44.70	44.98	44.62	44.97	44.97	0.90%	636,705
Mar 3, 2026	44.55	44.63	44.44	44.57	44.57	-0.11%	602,603
Mar 2, 2026	44.37	44.66	44.37	44.62	44.62	0.18%	358,510
Feb 27, 2026	44.79	44.87	44.52	44.54	44.54	-0.51%	441,843
Feb 26, 2026	44.83	44.84	44.75	44.77	44.77	-0.19%	653,394
Feb 25, 2026	44.80	44.88	44.78	44.86	44.86	0.10%	737,509
Feb 24, 2026	44.91	44.91	44.78	44.81	44.81	-0.20%	531,111
Feb 23, 2026	45.14	45.14	44.87	44.90	44.90	-0.42%	439,620
Feb 20, 2026	45.12	45.16	45.07	45.09	45.09	-0.55%	212,178
Feb 19, 2026	45.36	45.36	45.33	45.34	45.10	-0.09%	157,379
Feb 18, 2026	45.38	45.39	45.32	45.38	45.14	0.15%	289,320
Feb 17, 2026	45.27	45.36	45.27	45.31	45.07	0.02%	191,871
Feb 13, 2026	45.31	45.34	45.24	45.30	45.06	0.09%	258,120
Feb 12, 2026	45.34	45.48	45.25	45.26	45.02	-0.11%	497,674
Feb 11, 2026	45.34	45.39	45.29	45.31	45.07	-0.08%	486,319
Feb 10, 2026	45.43	45.43	45.31	45.35	45.10	-0.15%	404,401
Feb 9, 2026	45.36	45.45	45.36	45.42	45.17	0.14%	257,779
Feb 6, 2026	45.35	45.36	45.27	45.35	45.11	0.24%	279,247
Feb 5, 2026	45.34	45.34	45.23	45.24	45.00	-0.24%	315,121
Feb 4, 2026	45.43	45.45	45.33	45.35	45.11	-0.33%	377,125
Feb 3, 2026	45.58	45.60	45.41	45.50	45.26	-0.15%	585,215
Feb 2, 2026	45.58	45.58	45.46	45.57	45.33	0.33%	485,564
Jan 30, 2026	45.53	45.55	45.38	45.42	45.18	-0.33%	586,862
Jan 29, 2026	45.61	45.63	45.55	45.57	45.33	-0.24%	495,216
Jan 28, 2026	45.71	45.73	45.67	45.68	45.44	-0.11%	153,342
Jan 27, 2026	45.73	45.74	45.69	45.73	45.49	0.02%	318,456
Jan 26, 2026	45.79	45.79	45.71	45.72	45.48	-0.20%	408,356
Jan 23, 2026	45.81	45.83	45.80	45.81	45.57	-0.07%	180,466
Jan 22, 2026	45.80	45.84	45.80	45.84	45.60	0.09%	255,764
Jan 21, 2026	45.78	45.85	45.78	45.80	45.56	-0.48%	319,005
Jan 20, 2026	46.05	46.07	46.01	46.02	45.54	-0.14%	252,772
Jan 16, 2026	46.08	46.09	46.05	46.09	45.60	0.03%	225,082
Jan 15, 2026	46.09	46.09	46.05	46.07	45.59	-0.02%	265,330
Jan 14, 2026	46.06	46.08	46.05	46.08	45.60	0.02%	215,016
Jan 13, 2026	46.08	46.09	46.05	46.07	45.59	-0.02%	266,081
Jan 12, 2026	46.07	46.08	46.03	46.08	45.60	0.04%	227,871
Jan 9, 2026	46.02	46.06	46.02	46.06	45.58	0.13%	190,711
Jan 8, 2026	46.01	46.06	46.00	46.00	45.52	-0.07%	215,166
Jan 7, 2026	46.00	46.03	45.99	46.03	45.55	0.09%	276,725
Jan 6, 2026	45.95	46.00	45.95	45.99	45.51	0.02%	294,619
Jan 5, 2026	45.94	45.98	45.94	45.98	45.50	0.15%	247,341
Jan 2, 2026	45.92	45.92	45.88	45.91	45.43	0.07%	169,442
Dec 31, 2025	45.90	45.93	45.87	45.88	45.40	-	405,894
Dec 30, 2025	45.93	45.93	45.87	45.88	45.40	-0.04%	591,985
Dec 29, 2025	45.89	45.93	45.88	45.90	45.42	0.11%	207,373
Dec 26, 2025	45.86	45.95	45.82	45.85	45.37	-0.11%	132,868
Dec 24, 2025	45.87	45.91	45.87	45.90	45.42	0.04%	127,949
Dec 23, 2025	45.86	45.90	45.84	45.88	45.40	0.04%	235,927
Dec 22, 2025	45.86	45.89	45.85	45.86	45.38	0.07%	222,906
Dec 19, 2025	45.84	45.84	45.82	45.83	45.35	0.04%	242,730