FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	60.03	-	441,000
Oct 29, 2024	60.02	60.03	60.00	60.03	60.03	0.05%	526,600
Oct 28, 2024	60.01	60.01	60.00	60.00	60.00	-0.02%	532,140
Oct 25, 2024	60.02	60.02	60.00	60.01	60.01	0.03%	905,400
Oct 24, 2024	59.98	60.00	59.98	59.99	59.99	0.03%	432,738
Oct 23, 2024	59.97	60.00	59.97	59.97	59.97	-0.02%	815,883
Oct 22, 2024	59.99	59.99	59.98	59.98	59.98	-	380,100
Oct 21, 2024	59.99	60.00	59.97	59.98	59.98	-0.02%	573,027
Oct 18, 2024	59.99	60.00	59.98	59.99	59.99	0.05%	469,717
Oct 17, 2024	59.96	59.97	59.96	59.96	59.96	-	626,541
Oct 16, 2024	59.97	59.97	59.96	59.96	59.96	-	514,909
Oct 15, 2024	59.95	59.96	59.95	59.96	59.96	0.02%	617,696
Oct 14, 2024	59.94	59.95	59.92	59.95	59.95	-	849,546
Oct 11, 2024	59.91	59.96	59.91	59.95	59.95	0.08%	1,003,900
Oct 10, 2024	59.90	59.92	59.90	59.90	59.90	0.02%	896,443
Oct 9, 2024	59.91	59.91	59.89	59.89	59.89	-0.03%	1,015,712
Oct 8, 2024	59.90	59.91	59.89	59.91	59.91	0.05%	606,045
Oct 7, 2024	59.88	59.89	59.87	59.88	59.88	-	805,656
Oct 4, 2024	59.90	59.91	59.88	59.88	59.88	-0.05%	636,708
Oct 3, 2024	59.91	59.93	59.91	59.91	59.91	-0.02%	627,400
Oct 2, 2024	59.92	59.92	59.91	59.92	59.92	0.02%	1,015,176
Oct 1, 2024	59.90	59.92	59.88	59.91	59.91	0.07%	730,700
Sep 30, 2024	59.91	59.91	59.87	59.87	59.87	-0.47%	736,100
Sep 27, 2024	60.15	60.16	60.13	60.15	59.90	0.05%	1,666,000
Sep 26, 2024	60.12	60.12	60.11	60.12	59.87	0.02%	752,000
Sep 25, 2024	60.12	60.13	60.11	60.11	59.86	-	638,432
Sep 24, 2024	60.10	60.12	60.10	60.11	59.86	0.03%	662,938
Sep 23, 2024	60.09	60.10	60.09	60.09	59.84	0.02%	448,330
Sep 20, 2024	60.07	60.09	60.07	60.08	59.83	0.03%	951,200
Sep 19, 2024	60.08	60.08	60.05	60.06	59.81	0.05%	1,031,300
Sep 18, 2024	60.05	60.07	60.03	60.03	59.78	-	809,700
Sep 17, 2024	60.02	60.05	60.02	60.03	59.78	-	769,800
Sep 16, 2024	60.03	60.03	60.02	60.03	59.78	0.02%	823,100
Sep 13, 2024	60.01	60.03	60.01	60.02	59.77	0.07%	1,735,600
Sep 12, 2024	59.97	59.98	59.96	59.98	59.73	0.02%	770,303
Sep 11, 2024	59.98	59.98	59.95	59.97	59.72	-	693,300
Sep 10, 2024	59.97	59.98	59.95	59.97	59.72	0.05%	819,604
Sep 9, 2024	59.93	59.96	59.93	59.94	59.69	-0.02%	782,800
Sep 6, 2024	59.91	59.96	59.91	59.95	59.70	0.07%	965,700
Sep 5, 2024	59.92	59.92	59.89	59.91	59.66	0.03%	680,126
Sep 4, 2024	59.87	59.89	59.86	59.89	59.64	0.07%	598,324
Sep 3, 2024	59.86	59.87	59.82	59.85	59.60	0.05%	1,945,914
Aug 30, 2024	59.82	59.85	59.81	59.82	59.57	-0.35%	675,404
Aug 29, 2024	60.04	60.06	60.03	60.03	59.54	-0.02%	1,055,015
Aug 28, 2024	60.03	60.05	60.03	60.04	59.55	0.02%	439,300
Aug 27, 2024	60.04	60.04	60.02	60.03	59.54	0.02%	495,019
Aug 26, 2024	60.02	60.04	60.02	60.02	59.53	0.02%	670,909
Aug 23, 2024	59.98	60.02	59.98	60.01	59.52	0.08%	1,926,300
Aug 22, 2024	59.98	59.98	59.96	59.96	59.47	-0.02%	1,086,917
Aug 21, 2024	59.94	59.98	59.94	59.97	59.48	0.05%	922,700
Aug 20, 2024	59.93	59.95	59.93	59.94	59.45	0.02%	607,200
Aug 19, 2024	59.93	59.94	59.92	59.93	59.44	0.03%	699,800
Aug 16, 2024	59.91	59.92	59.90	59.91	59.42	0.07%	1,688,006
Aug 15, 2024	59.86	59.89	59.86	59.87	59.38	-0.05%	901,800
Aug 14, 2024	59.89	59.91	59.89	59.90	59.41	-	934,300
Aug 13, 2024	59.88	59.90	59.88	59.90	59.41	0.05%	517,442
Aug 12, 2024	59.87	59.88	59.85	59.87	59.38	0.03%	434,800
Aug 9, 2024	59.87	59.87	59.85	59.85	59.36	0.03%	567,100
Aug 8, 2024	59.85	59.85	59.83	59.83	59.34	-0.02%	1,083,215
Aug 7, 2024	59.84	59.86	59.83	59.84	59.35	0.02%	1,147,949
Aug 6, 2024	59.87	59.87	59.82	59.83	59.34	-0.07%	1,310,834
Aug 5, 2024	59.80	59.88	59.80	59.87	59.38	0.05%	3,211,259
Aug 2, 2024	59.81	59.85	59.81	59.84	59.35	0.17%	1,378,700
Aug 1, 2024	59.74	59.76	59.74	59.74	59.25	0.03%	951,808
Jul 31, 2024	59.69	59.73	59.69	59.72	59.23	-0.35%	620,007
Jul 30, 2024	59.93	59.95	59.93	59.93	59.19	-	578,000
Jul 29, 2024	59.92	59.93	59.92	59.93	59.19	0.02%	663,300
Jul 26, 2024	59.90	59.93	59.90	59.92	59.18	0.08%	545,200
Jul 25, 2024	59.87	59.90	59.87	59.87	59.13	-	647,900
Jul 24, 2024	59.85	59.88	59.85	59.87	59.13	0.05%	647,400
Jul 23, 2024	59.84	59.86	59.83	59.84	59.10	-	1,033,601
Jul 22, 2024	59.84	59.84	59.83	59.84	59.10	0.03%	623,600
Jul 19, 2024	59.83	59.84	59.82	59.82	59.08	-	300,900
Jul 18, 2024	59.82	59.83	59.81	59.82	59.08	0.02%	440,300
Jul 17, 2024	59.80	59.82	59.80	59.81	59.07	0.02%	623,908
Jul 16, 2024	59.80	59.81	59.79	59.80	59.06	-	775,800
Jul 15, 2024	59.81	59.81	59.79	59.80	59.06	0.02%	659,100
Jul 12, 2024	59.79	59.79	59.78	59.79	59.06	0.08%	500,400
Jul 11, 2024	59.74	59.76	59.74	59.74	59.01	0.03%	887,738
Jul 10, 2024	59.73	59.73	59.71	59.72	58.99	0.02%	748,323
Jul 9, 2024	59.70	59.72	59.70	59.71	58.98	0.03%	781,800
Jul 8, 2024	59.70	59.72	59.69	59.69	58.96	-0.02%	807,146
Jul 5, 2024	59.66	59.70	59.66	59.70	58.97	0.10%	1,016,842
Jul 3, 2024	59.64	59.66	59.63	59.64	58.91	0.03%	614,423
Jul 2, 2024	59.62	59.63	59.61	59.62	58.89	0.02%	578,100
Jul 1, 2024	59.60	59.62	59.60	59.61	58.88	0.02%	656,608
Jun 28, 2024	59.60	59.62	59.58	59.60	58.87	-0.35%	815,427
Jun 27, 2024	59.82	59.83	59.81	59.81	58.83	0.02%	880,234
Jun 26, 2024	59.80	59.81	59.80	59.80	58.82	-0.02%	439,006
Jun 25, 2024	59.81	59.82	59.80	59.81	58.83	-	515,500
Jun 24, 2024	59.79	59.81	59.79	59.81	58.83	0.02%	372,800
Jun 21, 2024	59.76	59.80	59.76	59.80	58.82	0.07%	471,230
Jun 20, 2024	59.76	59.79	59.76	59.76	58.78	-0.02%	502,700
Jun 18, 2024	59.74	59.77	59.74	59.77	58.79	0.05%	376,326
Jun 17, 2024	59.73	59.75	59.73	59.74	58.76	0.02%	359,200
Jun 14, 2024	59.74	59.75	59.73	59.73	58.75	-	678,800
Jun 13, 2024	59.72	59.74	59.72	59.73	58.75	0.05%	608,800
Jun 12, 2024	59.72	59.74	59.70	59.70	58.72	0.03%	548,500
Jun 11, 2024	59.67	59.69	59.67	59.68	58.70	0.02%	585,617