FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.90	59.93	59.90	59.90	59.90	-0.03%	588,093
Nov 19, 2024	59.91	59.93	59.91	59.92	59.92	0.03%	588,408
Nov 18, 2024	59.91	59.91	59.89	59.90	59.90	0.03%	492,216
Nov 15, 2024	59.88	59.90	59.86	59.88	59.88	0.03%	1,336,160
Nov 14, 2024	59.89	59.89	59.85	59.86	59.86	-	854,731
Nov 13, 2024	59.86	59.88	59.86	59.86	59.86	0.05%	621,081
Nov 12, 2024	59.75	59.86	59.75	59.83	59.83	-0.02%	1,397,650
Nov 11, 2024	59.86	59.87	59.83	59.84	59.84	-0.03%	797,312
Nov 8, 2024	59.88	59.89	59.86	59.86	59.86	0.02%	706,440
Nov 7, 2024	59.81	59.86	59.81	59.85	59.85	0.07%	1,325,880
Nov 6, 2024	59.81	59.82	59.80	59.81	59.81	-0.03%	1,012,931
Nov 5, 2024	59.81	59.83	59.81	59.83	59.83	0.02%	534,807
Nov 4, 2024	59.81	59.82	59.81	59.82	59.82	0.03%	498,463
Nov 1, 2024	59.83	59.83	59.80	59.80	59.80	0.02%	542,939
Oct 31, 2024	59.84	59.84	59.76	59.79	59.79	-0.40%	760,353
Oct 30, 2024	59.92	60.04	59.92	60.03	59.79	-	441,000
Oct 29, 2024	60.02	60.03	60.00	60.03	59.79	0.05%	526,571
Oct 28, 2024	60.01	60.01	60.00	60.00	59.76	-0.02%	532,140
Oct 25, 2024	60.02	60.02	60.00	60.01	59.77	0.03%	905,352
Oct 24, 2024	59.98	60.00	59.98	59.99	59.75	0.03%	432,738
Oct 23, 2024	59.97	60.00	59.97	59.97	59.73	-0.02%	815,883
Oct 22, 2024	59.99	59.99	59.98	59.98	59.74	-	380,071
Oct 21, 2024	59.99	60.00	59.97	59.98	59.74	-0.02%	573,027
Oct 18, 2024	59.99	60.00	59.98	59.99	59.75	0.05%	469,717
Oct 17, 2024	59.96	59.97	59.96	59.96	59.72	-	626,541
Oct 16, 2024	59.97	59.97	59.96	59.96	59.72	0.01%	514,909
Oct 15, 2024	59.95	59.96	59.95	59.96	59.71	0.01%	617,608
Oct 14, 2024	59.94	59.95	59.92	59.95	59.71	-	849,546
Oct 11, 2024	59.91	59.96	59.91	59.95	59.71	0.08%	1,003,887
Oct 10, 2024	59.90	59.92	59.90	59.90	59.66	0.02%	896,443
Oct 9, 2024	59.91	59.91	59.89	59.89	59.65	-0.03%	1,015,712
Oct 8, 2024	59.90	59.91	59.89	59.91	59.67	0.05%	606,045
Oct 7, 2024	59.88	59.89	59.87	59.88	59.64	-	805,656
Oct 4, 2024	59.90	59.91	59.88	59.88	59.64	-0.05%	636,708
Oct 3, 2024	59.91	59.93	59.91	59.91	59.67	-0.02%	627,361
Oct 2, 2024	59.92	59.92	59.91	59.92	59.68	0.02%	1,014,421
Oct 1, 2024	59.90	59.92	59.88	59.91	59.67	0.07%	730,652
Sep 30, 2024	59.91	59.91	59.87	59.87	59.63	-0.46%	736,056
Sep 27, 2024	60.15	60.16	60.13	60.15	59.66	0.04%	1,665,976
Sep 26, 2024	60.12	60.12	60.11	60.12	59.63	0.02%	751,996
Sep 25, 2024	60.12	60.13	60.11	60.11	59.62	-	638,432
Sep 24, 2024	60.10	60.12	60.10	60.11	59.62	0.03%	662,938
Sep 23, 2024	60.09	60.10	60.09	60.09	59.60	0.02%	448,330
Sep 20, 2024	60.07	60.09	60.07	60.08	59.59	0.03%	951,200
Sep 19, 2024	60.08	60.08	60.05	60.06	59.57	0.05%	1,031,257
Sep 18, 2024	60.05	60.07	60.03	60.03	59.54	-	809,677
Sep 17, 2024	60.02	60.05	60.02	60.03	59.54	0.01%	769,775
Sep 16, 2024	60.03	60.03	60.02	60.03	59.54	0.01%	823,055
Sep 13, 2024	60.01	60.03	60.01	60.02	59.53	0.07%	1,735,587
Sep 12, 2024	59.97	59.98	59.96	59.98	59.49	0.02%	770,303
Sep 11, 2024	59.98	59.98	59.95	59.97	59.48	-	693,263
Sep 10, 2024	59.97	59.98	59.95	59.97	59.48	0.05%	819,604
Sep 9, 2024	59.93	59.96	59.93	59.94	59.45	-0.02%	782,755
Sep 6, 2024	59.91	59.96	59.91	59.95	59.46	0.07%	965,686
Sep 5, 2024	59.92	59.92	59.89	59.91	59.42	0.03%	680,126
Sep 4, 2024	59.87	59.89	59.86	59.89	59.40	0.07%	598,324
Sep 3, 2024	59.86	59.87	59.82	59.85	59.37	0.05%	1,945,914
Aug 30, 2024	59.82	59.85	59.81	59.82	59.34	-0.35%	675,404
Aug 29, 2024	60.04	60.06	60.03	60.03	59.30	-0.02%	1,055,015
Aug 28, 2024	60.03	60.05	60.03	60.04	59.31	0.02%	439,276
Aug 27, 2024	60.04	60.04	60.02	60.03	59.30	0.02%	495,019
Aug 26, 2024	60.02	60.04	60.02	60.02	59.29	0.02%	670,909
Aug 23, 2024	59.98	60.02	59.98	60.01	59.28	0.08%	1,926,270
Aug 22, 2024	59.98	59.98	59.96	59.96	59.23	-0.02%	1,086,917
Aug 21, 2024	59.94	59.98	59.94	59.97	59.24	0.05%	922,692
Aug 20, 2024	59.93	59.95	59.93	59.94	59.21	0.02%	607,179
Aug 19, 2024	59.93	59.94	59.92	59.93	59.20	0.03%	699,776
Aug 16, 2024	59.91	59.92	59.90	59.91	59.18	0.07%	1,688,006
Aug 15, 2024	59.86	59.89	59.86	59.87	59.14	-0.05%	901,797
Aug 14, 2024	59.89	59.91	59.89	59.90	59.17	-	934,283
Aug 13, 2024	59.88	59.90	59.88	59.90	59.17	0.05%	517,442
Aug 12, 2024	59.87	59.88	59.85	59.87	59.14	0.03%	434,787
Aug 9, 2024	59.87	59.87	59.85	59.85	59.12	0.03%	567,056
Aug 8, 2024	59.85	59.85	59.83	59.83	59.10	-0.02%	1,083,215
Aug 7, 2024	59.84	59.86	59.83	59.84	59.11	0.02%	1,147,949
Aug 6, 2024	59.87	59.87	59.82	59.83	59.10	-0.07%	1,310,834
Aug 5, 2024	59.80	59.88	59.80	59.87	59.14	0.05%	3,211,259
Aug 2, 2024	59.81	59.85	59.81	59.84	59.11	0.17%	1,378,686
Aug 1, 2024	59.74	59.76	59.74	59.74	59.01	0.03%	951,808
Jul 31, 2024	59.69	59.73	59.69	59.72	58.99	-0.35%	620,007
Jul 30, 2024	59.93	59.95	59.93	59.93	58.96	-	577,988
Jul 29, 2024	59.92	59.93	59.92	59.93	58.96	0.02%	663,274
Jul 26, 2024	59.90	59.93	59.90	59.92	58.95	0.08%	545,175
Jul 25, 2024	59.87	59.90	59.87	59.87	58.90	-	647,888
Jul 24, 2024	59.85	59.88	59.85	59.87	58.90	0.05%	647,395
Jul 23, 2024	59.84	59.86	59.83	59.84	58.87	-	1,033,601
Jul 22, 2024	59.84	59.84	59.83	59.84	58.87	0.03%	623,570
Jul 19, 2024	59.83	59.84	59.82	59.82	58.85	-	300,884
Jul 18, 2024	59.82	59.83	59.81	59.82	58.85	0.02%	440,250
Jul 17, 2024	59.80	59.82	59.80	59.81	58.84	0.02%	623,908
Jul 16, 2024	59.80	59.81	59.79	59.80	58.83	-	775,794
Jul 15, 2024	59.81	59.81	59.79	59.80	58.83	0.02%	659,078
Jul 12, 2024	59.79	59.79	59.78	59.79	58.82	0.08%	500,389
Jul 11, 2024	59.74	59.76	59.74	59.74	58.77	0.03%	887,738
Jul 10, 2024	59.73	59.73	59.71	59.72	58.75	0.02%	748,323
Jul 9, 2024	59.70	59.72	59.70	59.71	58.74	0.03%	781,790
Jul 8, 2024	59.70	59.72	59.69	59.69	58.72	-0.02%	807,146
Jul 5, 2024	59.66	59.70	59.66	59.70	58.73	0.10%	1,016,842
Jul 3, 2024	59.64	59.66	59.63	59.64	58.67	0.03%	614,423
Jul 2, 2024	59.62	59.63	59.61	59.62	58.65	0.02%	578,074