FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	59.92	59.93	59.90	59.93	59.93	0.04%	611,625
Sep 2, 2025	59.89	59.94	59.88	59.90	59.90	-0.02%	696,531
Aug 29, 2025	59.90	59.91	59.90	59.91	59.91	-0.32%	592,052
Aug 28, 2025	60.09	60.10	60.08	60.10	59.88	0.02%	573,763
Aug 27, 2025	60.09	60.10	60.08	60.09	59.87	0.03%	448,296
Aug 26, 2025	60.09	60.09	60.07	60.07	59.85	-	1,036,948
Aug 25, 2025	60.06	60.07	60.05	60.07	59.85	0.02%	736,570
Aug 22, 2025	60.03	60.07	60.03	60.06	59.84	0.08%	615,644
Aug 21, 2025	60.01	60.03	60.01	60.01	59.79	-0.03%	435,920
Aug 20, 2025	60.03	60.03	60.01	60.03	59.81	0.03%	506,179
Aug 19, 2025	60.00	60.02	60.00	60.01	59.79	0.03%	382,031
Aug 18, 2025	59.99	60.01	59.99	60.00	59.78	0.01%	525,401
Aug 15, 2025	60.01	60.03	59.99	59.99	59.77	0.01%	683,440
Aug 14, 2025	59.98	59.99	59.98	59.99	59.77	-0.03%	398,419
Aug 13, 2025	59.99	60.00	59.98	60.00	59.78	0.06%	500,859
Aug 12, 2025	59.95	59.97	59.95	59.97	59.75	0.03%	315,201
Aug 11, 2025	59.94	59.95	59.94	59.95	59.73	0.02%	749,611
Aug 8, 2025	59.95	59.95	59.94	59.94	59.72	0.03%	568,165
Aug 7, 2025	59.94	59.94	59.92	59.92	59.70	-0.02%	493,440
Aug 6, 2025	59.92	59.93	59.92	59.93	59.71	-	1,021,549
Aug 5, 2025	59.91	59.93	59.91	59.93	59.71	0.03%	558,321
Aug 4, 2025	59.92	59.93	59.90	59.92	59.70	0.01%	1,021,275
Aug 1, 2025	59.88	59.91	59.87	59.91	59.69	0.18%	999,528
Jul 31, 2025	59.82	59.82	59.80	59.81	59.59	-0.37%	816,662
Jul 30, 2025	60.02	60.05	60.02	60.03	59.59	-0.02%	457,469
Jul 29, 2025	60.02	60.04	60.02	60.04	59.60	0.02%	428,731
Jul 28, 2025	60.04	60.04	60.01	60.02	59.58	-	491,650
Jul 25, 2025	60.03	60.03	60.01	60.02	59.58	0.04%	408,592
Jul 24, 2025	60.00	60.00	59.98	60.00	59.56	-0.01%	397,307
Jul 23, 2025	60.00	60.01	59.99	60.00	59.56	-	432,915
Jul 22, 2025	59.99	60.01	59.99	60.00	59.56	0.02%	322,613
Jul 21, 2025	60.00	60.01	59.98	59.99	59.55	0.03%	503,306
Jul 18, 2025	59.97	59.98	59.97	59.98	59.54	0.05%	472,151
Jul 17, 2025	59.94	59.96	59.93	59.95	59.51	0.03%	604,793
Jul 16, 2025	59.93	59.94	59.91	59.93	59.49	0.03%	769,425
Jul 15, 2025	59.94	59.94	59.90	59.91	59.47	0.01%	515,246
Jul 14, 2025	59.91	59.91	59.89	59.91	59.47	0.01%	1,784,019
Jul 11, 2025	59.90	59.92	59.90	59.90	59.46	0.02%	787,434
Jul 10, 2025	59.90	59.90	59.89	59.89	59.45	0.02%	435,330
Jul 9, 2025	59.89	59.90	59.88	59.88	59.44	-	662,798
Jul 8, 2025	59.88	59.88	59.87	59.88	59.44	0.03%	564,621
Jul 7, 2025	59.90	59.90	59.86	59.86	59.42	-0.03%	803,632
Jul 3, 2025	59.88	59.88	59.86	59.88	59.44	0.03%	740,540
Jul 2, 2025	59.89	59.89	59.86	59.86	59.42	-	600,584
Jul 1, 2025	59.86	59.88	59.86	59.86	59.42	-0.02%	1,022,889
Jun 30, 2025	59.86	59.87	59.86	59.87	59.43	-0.33%	921,810
Jun 27, 2025	60.04	60.07	60.04	60.07	59.42	0.05%	681,507
Jun 26, 2025	60.03	60.05	60.03	60.04	59.39	0.05%	2,028,168
Jun 25, 2025	60.01	60.02	60.00	60.01	59.36	-0.02%	946,830
Jun 24, 2025	59.99	60.02	59.99	60.02	59.37	0.05%	709,387