FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	60.06	60.08	60.06	60.08	60.08	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	60.05	0.02%	527,576
Jan 21, 2026	60.05	60.05	60.03	60.04	60.04	0.02%	698,979
Jan 20, 2026	60.02	60.03	60.01	60.03	60.03	0.02%	1,010,497
Jan 16, 2026	60.02	60.03	60.01	60.01	60.01	0.02%	756,505
Jan 15, 2026	60.01	60.02	60.00	60.00	60.00	-0.02%	760,491
Jan 14, 2026	60.00	60.02	60.00	60.02	60.02	0.04%	792,497
Jan 13, 2026	60.00	60.00	59.99	59.99	59.99	0.02%	1,268,737
Jan 12, 2026	59.98	59.98	59.97	59.98	59.98	-	475,399
Jan 9, 2026	59.97	59.99	59.97	59.98	59.98	0.03%	759,170
Jan 8, 2026	59.96	59.97	59.96	59.96	59.96	-0.02%	416,471
Jan 7, 2026	59.97	59.98	59.96	59.97	59.97	0.03%	735,100
Jan 6, 2026	59.96	59.96	59.95	59.95	59.95	-0.02%	1,565,569
Jan 5, 2026	59.97	59.97	59.95	59.96	59.96	0.02%	1,730,863
Jan 2, 2026	59.94	59.95	59.94	59.95	59.95	0.03%	2,323,851
Dec 31, 2025	59.93	59.93	59.91	59.93	59.93	0.03%	732,600
Dec 30, 2025	59.90	59.92	59.90	59.92	59.92	0.02%	666,751
Dec 29, 2025	59.90	59.91	59.90	59.91	59.91	-0.32%	551,378
Dec 26, 2025	60.10	60.10	60.09	60.10	59.90	0.07%	856,804
Dec 24, 2025	60.05	60.07	60.05	60.06	59.86	0.02%	706,228
Dec 23, 2025	60.03	60.05	60.03	60.05	59.85	-	2,212,784
Dec 22, 2025	60.05	60.05	60.04	60.05	59.85	-	1,007,169
Dec 19, 2025	60.05	60.06	60.04	60.05	59.85	0.02%	972,581
Dec 18, 2025	60.05	60.05	60.03	60.04	59.84	0.05%	1,202,659
Dec 17, 2025	60.02	60.02	60.01	60.01	59.81	-	772,131
Dec 16, 2025	60.00	60.01	60.00	60.01	59.81	0.02%	647,000
Dec 15, 2025	60.00	60.01	59.99	60.00	59.80	0.02%	848,553
Dec 12, 2025	60.00	60.00	59.98	59.99	59.79	0.02%	2,142,269
Dec 11, 2025	59.97	59.98	59.97	59.98	59.78	0.03%	835,154
Dec 10, 2025	59.93	59.97	59.93	59.96	59.76	0.03%	589,629
Dec 9, 2025	59.93	59.94	59.93	59.94	59.74	0.02%	738,836
Dec 8, 2025	59.94	59.94	59.92	59.93	59.73	-0.01%	1,082,016
Dec 5, 2025	59.92	59.94	59.92	59.94	59.74	0.03%	613,527
Dec 4, 2025	59.91	59.93	59.91	59.92	59.72	-0.02%	771,991
Dec 3, 2025	59.92	59.93	59.92	59.93	59.73	0.03%	893,155
Dec 2, 2025	59.91	59.92	59.90	59.91	59.71	0.02%	713,267
Dec 1, 2025	59.89	59.91	59.89	59.90	59.70	-0.02%	1,106,281
Nov 28, 2025	59.92	59.92	59.90	59.91	59.71	-0.28%	234,196
Nov 26, 2025	60.08	60.09	60.08	60.08	59.68	0.02%	645,568
Nov 25, 2025	60.06	60.08	60.06	60.07	59.67	0.02%	504,077
Nov 24, 2025	60.05	60.07	60.05	60.06	59.66	0.01%	807,015
Nov 21, 2025	60.05	60.06	60.05	60.06	59.66	0.02%	1,111,309
Nov 20, 2025	60.02	60.04	60.02	60.04	59.64	0.04%	968,699
Nov 19, 2025	60.00	60.03	60.00	60.02	59.62	0.03%	483,507
Nov 18, 2025	60.00	60.01	60.00	60.00	59.60	-	1,436,178
Nov 17, 2025	59.98	60.00	59.98	60.00	59.60	0.03%	677,227
Nov 14, 2025	59.98	59.99	59.98	59.98	59.58	0.03%	859,920
Nov 13, 2025	59.96	59.98	59.96	59.96	59.56	-0.03%	496,550
Nov 12, 2025	59.99	59.99	59.97	59.98	59.58	-0.01%	875,795
Nov 11, 2025	59.96	59.98	59.96	59.98	59.58	0.03%	344,370