FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.93	59.96	59.93	59.96	59.96	0.07%	548,160
Feb 20, 2025	59.92	59.92	59.91	59.92	59.92	0.03%	542,174
Feb 19, 2025	59.90	59.91	59.89	59.90	59.90	-	478,439
Feb 18, 2025	59.86	59.91	59.86	59.90	59.90	0.02%	659,639
Feb 14, 2025	59.87	59.90	59.87	59.89	59.89	0.07%	975,509
Feb 13, 2025	59.84	59.86	59.83	59.85	59.85	0.05%	689,999
Feb 12, 2025	59.81	59.83	59.81	59.82	59.82	-0.02%	526,771
Feb 11, 2025	59.84	59.84	59.82	59.83	59.83	0.02%	483,469
Feb 10, 2025	59.83	59.83	59.81	59.82	59.82	0.02%	475,223
Feb 7, 2025	59.84	59.84	59.81	59.81	59.81	-0.02%	873,905
Feb 6, 2025	59.81	59.83	59.81	59.82	59.82	-	1,167,926
Feb 5, 2025	59.82	59.83	59.80	59.82	59.82	0.07%	892,306
Feb 4, 2025	59.81	59.82	59.69	59.78	59.78	-0.02%	972,789
Feb 3, 2025	59.80	59.80	59.78	59.79	59.79	0.02%	746,030
Jan 31, 2025	59.79	59.80	59.78	59.78	59.78	-0.35%	588,575
Jan 30, 2025	59.98	60.00	59.98	59.99	59.76	0.02%	810,963
Jan 29, 2025	60.02	60.02	59.98	59.98	59.75	-0.02%	559,134
Jan 28, 2025	59.99	59.99	59.98	59.99	59.76	0.02%	456,745
Jan 27, 2025	59.97	59.99	59.97	59.98	59.75	0.05%	1,349,866
Jan 24, 2025	59.96	59.96	59.93	59.95	59.72	0.05%	575,064
Jan 23, 2025	59.89	59.94	59.89	59.92	59.69	0.02%	565,730
Jan 22, 2025	59.92	59.93	59.91	59.91	59.68	-	865,836
Jan 21, 2025	59.91	59.92	59.90	59.91	59.68	-	796,371
Jan 17, 2025	59.92	59.93	59.90	59.91	59.68	0.03%	449,567
Jan 16, 2025	59.87	59.90	59.87	59.89	59.66	0.03%	612,620
Jan 15, 2025	59.88	59.88	59.86	59.87	59.65	0.07%	1,219,642
Jan 14, 2025	59.83	59.84	59.81	59.83	59.61	0.05%	1,013,247
Jan 13, 2025	59.80	59.81	59.80	59.80	59.58	-	2,009,693
Jan 10, 2025	59.82	59.83	59.80	59.80	59.58	-0.03%	1,167,941
Jan 8, 2025	59.82	59.83	59.81	59.82	59.60	0.03%	773,356
Jan 7, 2025	59.81	59.82	59.80	59.80	59.58	-0.02%	870,588
Jan 6, 2025	59.79	59.81	59.79	59.81	59.59	0.02%	676,884
Jan 3, 2025	59.79	59.81	59.79	59.80	59.58	-	412,819
Jan 2, 2025	59.78	59.80	59.78	59.80	59.58	0.05%	1,233,202
Dec 31, 2024	59.79	59.79	59.77	59.77	59.55	-	1,214,082
Dec 30, 2024	59.75	59.77	59.74	59.77	59.55	0.07%	1,110,816
Dec 27, 2024	59.72	59.75	59.72	59.73	59.51	-0.38%	452,745
Dec 26, 2024	59.92	59.96	59.92	59.96	59.50	0.02%	469,334
Dec 24, 2024	59.94	59.95	59.92	59.95	59.49	0.03%	342,942
Dec 23, 2024	59.91	59.93	59.91	59.93	59.47	0.02%	687,564
Dec 20, 2024	59.91	59.93	59.91	59.92	59.46	0.07%	1,017,308
Dec 19, 2024	59.89	59.90	59.88	59.88	59.42	0.02%	993,500
Dec 18, 2024	59.93	59.93	59.86	59.87	59.41	-0.07%	917,059
Dec 17, 2024	59.91	59.92	59.91	59.91	59.45	0.02%	421,309
Dec 16, 2024	59.90	59.92	59.90	59.90	59.44	0.02%	487,912
Dec 13, 2024	59.90	59.91	59.89	59.89	59.43	-	556,127
Dec 12, 2024	59.89	59.91	59.89	59.89	59.43	0.02%	520,084
Dec 11, 2024	59.89	59.91	59.88	59.88	59.42	-	683,791
Dec 10, 2024	59.88	59.89	59.88	59.88	59.42	0.02%	495,671
Dec 9, 2024	59.90	59.90	59.87	59.87	59.41	-0.03%	504,692
Dec 6, 2024	59.88	59.89	59.88	59.89	59.43	0.08%	474,993
Dec 5, 2024	59.83	59.85	59.83	59.84	59.38	-0.02%	579,276
Dec 4, 2024	59.82	59.85	59.82	59.85	59.39	0.05%	503,193
Dec 3, 2024	59.83	59.84	59.81	59.82	59.36	0.03%	971,408
Dec 2, 2024	59.82	59.93	59.80	59.80	59.34	0.01%	525,097
Nov 29, 2024	59.78	59.81	59.78	59.80	59.34	-0.33%	168,409
Nov 27, 2024	59.98	60.01	59.98	59.99	59.30	0.05%	566,540
Nov 26, 2024	59.96	59.99	59.95	59.96	59.27	0.02%	791,275
Nov 25, 2024	59.94	59.96	59.93	59.95	59.26	0.03%	861,175
Nov 22, 2024	59.94	59.94	59.92	59.93	59.24	0.05%	699,287
Nov 21, 2024	59.92	59.92	59.90	59.90	59.22	-	590,467
Nov 20, 2024	59.90	59.93	59.90	59.90	59.22	-0.03%	588,093
Nov 19, 2024	59.91	59.93	59.91	59.92	59.23	0.03%	588,408
Nov 18, 2024	59.91	59.91	59.89	59.90	59.22	0.03%	492,216
Nov 15, 2024	59.88	59.90	59.86	59.88	59.20	0.03%	1,336,160
Nov 14, 2024	59.89	59.89	59.85	59.86	59.18	-	854,731
Nov 13, 2024	59.86	59.88	59.86	59.86	59.18	0.05%	621,081
Nov 12, 2024	59.75	59.86	59.75	59.83	59.15	-0.02%	1,397,650
Nov 11, 2024	59.86	59.87	59.83	59.84	59.16	-0.03%	797,312
Nov 8, 2024	59.88	59.89	59.86	59.86	59.18	0.02%	706,440
Nov 7, 2024	59.81	59.86	59.81	59.85	59.17	0.07%	1,325,880
Nov 6, 2024	59.81	59.82	59.80	59.81	59.13	-0.03%	1,012,931
Nov 5, 2024	59.81	59.83	59.81	59.83	59.15	0.02%	534,807
Nov 4, 2024	59.81	59.82	59.81	59.82	59.14	0.03%	498,463
Nov 1, 2024	59.83	59.83	59.80	59.80	59.12	0.02%	542,939
Oct 31, 2024	59.84	59.84	59.76	59.79	59.11	-0.40%	760,353
Oct 30, 2024	59.92	60.04	59.92	60.03	59.11	-	441,000
Oct 29, 2024	60.02	60.03	60.00	60.03	59.11	0.05%	526,571
Oct 28, 2024	60.01	60.01	60.00	60.00	59.08	-0.02%	532,140
Oct 25, 2024	60.02	60.02	60.00	60.01	59.09	0.03%	905,352
Oct 24, 2024	59.98	60.00	59.98	59.99	59.07	0.03%	432,738
Oct 23, 2024	59.97	60.00	59.97	59.97	59.05	-0.02%	815,883
Oct 22, 2024	59.99	59.99	59.98	59.98	59.06	-	380,071
Oct 21, 2024	59.99	60.00	59.97	59.98	59.06	-0.02%	573,027
Oct 18, 2024	59.99	60.00	59.98	59.99	59.07	0.05%	469,717
Oct 17, 2024	59.96	59.97	59.96	59.96	59.04	-	626,541
Oct 16, 2024	59.97	59.97	59.96	59.96	59.04	0.01%	514,909
Oct 15, 2024	59.95	59.96	59.95	59.96	59.03	0.01%	617,608
Oct 14, 2024	59.94	59.95	59.92	59.95	59.03	-	849,546
Oct 11, 2024	59.91	59.96	59.91	59.95	59.03	0.08%	1,003,887
Oct 10, 2024	59.90	59.92	59.90	59.90	58.98	0.02%	896,443
Oct 9, 2024	59.91	59.91	59.89	59.89	58.97	-0.03%	1,015,712
Oct 8, 2024	59.90	59.91	59.89	59.91	58.99	0.05%	606,045
Oct 7, 2024	59.88	59.89	59.87	59.88	58.96	-	805,656
Oct 4, 2024	59.90	59.91	59.88	59.88	58.96	-0.05%	636,708
Oct 3, 2024	59.91	59.93	59.91	59.91	58.99	-0.02%	627,361
Oct 2, 2024	59.92	59.92	59.91	59.92	59.00	0.02%	1,014,421
Oct 1, 2024	59.90	59.92	59.88	59.91	58.99	0.07%	730,652
Sep 30, 2024	59.91	59.91	59.87	59.87	58.95	-0.46%	736,056
Sep 27, 2024	60.15	60.16	60.13	60.15	58.98	0.04%	1,665,976