FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	59.84	59.84	59.82	59.83	59.83	-0.02%	639,245
Jun 5, 2025	59.91	59.91	59.84	59.84	59.84	-0.02%	497,148
Jun 4, 2025	59.83	59.86	59.83	59.85	59.85	0.06%	795,228
Jun 3, 2025	59.84	59.84	59.81	59.82	59.82	-0.01%	1,182,763
Jun 2, 2025	59.83	59.83	59.81	59.82	59.82	0.03%	548,400
May 30, 2025	59.79	59.84	59.79	59.80	59.80	-0.35%	568,509
May 29, 2025	59.98	60.01	59.98	60.01	59.78	0.05%	494,944
May 28, 2025	60.02	60.02	59.98	59.98	59.75	-0.03%	493,271
May 27, 2025	59.97	60.00	59.97	60.00	59.77	0.05%	423,331
May 23, 2025	59.98	59.99	59.97	59.97	59.74	0.02%	457,280
May 22, 2025	59.94	59.96	59.92	59.96	59.73	0.05%	835,885
May 21, 2025	59.96	59.96	59.92	59.93	59.70	-0.03%	534,628
May 20, 2025	59.92	59.95	59.92	59.95	59.72	0.03%	669,123
May 19, 2025	59.90	59.93	59.90	59.93	59.70	0.03%	647,206
May 16, 2025	59.92	59.93	59.90	59.91	59.68	0.02%	1,105,363
May 15, 2025	59.85	59.90	59.84	59.90	59.67	0.08%	637,302
May 14, 2025	59.86	59.87	59.85	59.85	59.62	-	888,099
May 13, 2025	59.85	59.87	59.85	59.85	59.62	-	770,993
May 12, 2025	59.85	59.86	59.84	59.85	59.62	-0.03%	694,859
May 9, 2025	59.88	59.89	59.85	59.87	59.64	0.05%	2,017,646
May 8, 2025	59.86	59.87	59.84	59.84	59.61	-0.05%	513,521
May 7, 2025	59.87	59.88	59.85	59.87	59.64	0.02%	547,229
May 6, 2025	59.85	59.86	59.83	59.86	59.63	0.05%	544,065
May 5, 2025	59.83	59.84	59.82	59.83	59.60	-	565,826
May 2, 2025	59.84	59.85	59.81	59.83	59.60	-	695,407
May 1, 2025	59.89	59.89	59.82	59.83	59.60	-0.07%	2,259,432
Apr 30, 2025	59.85	59.87	59.84	59.87	59.64	-0.30%	701,490
Apr 29, 2025	60.03	60.06	60.03	60.05	59.61	0.02%	558,065
Apr 28, 2025	60.01	60.04	59.99	60.04	59.60	0.08%	840,861
Apr 25, 2025	59.98	60.01	59.97	59.99	59.55	0.03%	1,590,746
Apr 24, 2025	59.94	59.97	59.94	59.97	59.53	0.10%	1,214,360
Apr 23, 2025	59.97	59.97	59.91	59.91	59.47	-0.03%	586,715
Apr 22, 2025	59.92	59.95	59.92	59.93	59.49	-0.01%	948,456
Apr 21, 2025	59.93	59.94	59.91	59.94	59.50	0.03%	1,006,652
Apr 17, 2025	59.91	59.95	59.91	59.92	59.48	0.07%	437,313
Apr 16, 2025	59.87	59.90	59.86	59.88	59.44	0.05%	1,137,289
Apr 15, 2025	59.84	59.87	59.84	59.85	59.41	-0.02%	843,751
Apr 14, 2025	59.84	59.86	59.79	59.86	59.42	0.03%	1,221,098
Apr 11, 2025	59.83	59.84	59.76	59.84	59.40	0.02%	2,283,862
Apr 10, 2025	59.84	59.84	59.79	59.83	59.39	0.03%	1,027,329
Apr 9, 2025	59.78	59.83	59.73	59.81	59.37	-0.05%	2,585,603
Apr 8, 2025	59.82	59.88	59.82	59.84	59.40	0.02%	2,562,922
Apr 7, 2025	59.87	59.93	59.80	59.83	59.39	-0.10%	3,904,610
Apr 4, 2025	59.82	59.96	59.82	59.89	59.45	-0.02%	3,850,929
Apr 3, 2025	59.87	59.91	59.87	59.90	59.46	0.08%	2,436,407
Apr 2, 2025	59.87	59.87	59.84	59.85	59.41	0.02%	657,435
Apr 1, 2025	59.83	59.86	59.83	59.84	59.40	-	1,276,902
Mar 31, 2025	59.82	59.85	59.81	59.84	59.40	-0.32%	1,337,046
Mar 28, 2025	60.01	60.04	60.01	60.03	59.37	0.07%	800,642
Mar 27, 2025	59.98	60.00	59.98	59.99	59.33	0.01%	731,570