FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.18	45.21	45.17	45.20	45.20	-	195,193
May 13, 2026	45.17	45.22	45.08	45.20	45.20	0.07%	180,923
May 12, 2026	45.17	45.19	45.13	45.17	45.17	-0.11%	221,410
May 11, 2026	45.22	45.25	45.20	45.22	45.22	-	250,230
May 8, 2026	45.20	45.24	45.15	45.22	45.22	-	139,775
May 7, 2026	45.20	45.22	45.16	45.22	45.22	0.11%	142,068
May 6, 2026	45.17	45.18	45.11	45.17	45.17	0.09%	171,526
May 5, 2026	45.10	45.15	45.10	45.13	45.13	0.03%	156,046
May 4, 2026	45.11	45.12	45.03	45.12	45.11	-0.01%	221,809
May 1, 2026	45.10	45.13	45.04	45.12	45.12	0.11%	209,518
Apr 30, 2026	45.11	45.14	45.06	45.07	45.07	-0.04%	224,984
Apr 29, 2026	45.10	45.11	45.02	45.09	45.09	0.04%	192,644
Apr 28, 2026	45.11	45.24	45.03	45.07	45.07	-0.09%	107,894
Apr 27, 2026	45.03	45.12	45.02	45.11	45.11	0.20%	328,468
Apr 24, 2026	45.07	45.07	44.99	45.02	45.02	-0.02%	210,243
Apr 23, 2026	45.02	45.09	44.95	45.03	45.03	-0.07%	321,386
Apr 22, 2026	45.02	45.13	45.01	45.06	45.06	0.09%	222,286
Apr 21, 2026	44.99	45.07	44.95	45.02	45.02	-0.46%	338,959
Apr 20, 2026	45.21	45.25	45.17	45.23	45.00	-	316,627
Apr 17, 2026	45.14	45.24	44.97	45.23	45.00	0.36%	153,321
Apr 16, 2026	45.11	45.12	45.00	45.07	44.84	-	326,448
Apr 15, 2026	45.08	45.10	44.90	45.07	44.84	0.04%	389,916
Apr 14, 2026	44.92	45.06	44.91	45.05	44.82	0.18%	417,880
Apr 13, 2026	44.91	44.97	44.83	44.97	44.74	-0.02%	218,945
Apr 10, 2026	44.97	45.03	44.94	44.98	44.75	-0.11%	231,843
Apr 9, 2026	45.01	45.08	44.95	45.03	44.80	0.04%	252,334
Apr 8, 2026	44.88	45.02	44.82	45.01	44.78	0.38%	496,357
Apr 7, 2026	44.85	44.85	44.73	44.84	44.61	-0.02%	582,882
Apr 6, 2026	44.78	44.90	44.77	44.85	44.62	0.06%	356,850
Apr 2, 2026	44.78	44.84	44.71	44.82	44.59	-0.06%	207,565
Apr 1, 2026	44.84	44.86	44.80	44.85	44.62	0.11%	348,208
Mar 31, 2026	44.73	44.84	44.68	44.80	44.57	0.34%	1,087,562
Mar 30, 2026	44.60	44.70	44.47	44.65	44.42	0.33%	2,639,252
Mar 27, 2026	44.64	44.64	44.50	44.51	44.27	-0.37%	386,926
Mar 26, 2026	44.75	44.79	44.64	44.67	44.44	-0.73%	233,173
Mar 25, 2026	44.99	45.01	44.96	45.00	44.53	0.13%	346,458
Mar 24, 2026	44.89	44.96	44.84	44.94	44.47	-0.10%	373,823
Mar 23, 2026	44.94	45.03	44.93	44.99	44.52	0.28%	475,184
Mar 20, 2026	45.02	45.03	44.85	44.86	44.39	-0.31%	163,709
Mar 19, 2026	44.89	45.00	44.86	45.00	44.53	0.18%	257,616
Mar 18, 2026	45.01	45.01	44.91	44.92	44.45	-0.22%	210,124
Mar 17, 2026	44.92	45.02	44.92	45.02	44.55	0.18%	183,585
Mar 16, 2026	44.86	44.98	44.86	44.94	44.47	0.09%	177,409
Mar 13, 2026	44.94	44.98	44.88	44.90	44.43	-0.07%	198,495
Mar 12, 2026	44.97	44.99	44.89	44.93	44.46	-0.13%	180,929
Mar 11, 2026	44.99	45.06	44.98	44.99	44.52	0.02%	270,463
Mar 10, 2026	44.95	45.07	44.91	44.98	44.51	-0.04%	318,607
Mar 9, 2026	44.68	45.00	44.68	45.00	44.53	0.42%	478,730
Mar 6, 2026	44.85	44.93	44.73	44.81	44.34	-0.09%	371,122
Mar 5, 2026	44.96	45.00	44.81	44.85	44.38	-0.27%	350,945