FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	60.01	60.04	59.99	60.04	60.04	0.08%	840,861
Apr 25, 2025	59.98	60.01	59.97	59.99	59.99	0.03%	1,590,746
Apr 24, 2025	59.94	59.97	59.94	59.97	59.97	0.10%	1,214,360
Apr 23, 2025	59.97	59.97	59.91	59.91	59.91	-0.03%	586,715
Apr 22, 2025	59.92	59.95	59.92	59.93	59.93	-0.01%	948,456
Apr 21, 2025	59.93	59.94	59.91	59.94	59.94	0.03%	1,006,652
Apr 17, 2025	59.91	59.95	59.91	59.92	59.92	0.07%	437,313
Apr 16, 2025	59.87	59.90	59.86	59.88	59.88	0.05%	1,137,289
Apr 15, 2025	59.84	59.87	59.84	59.85	59.85	-0.02%	843,751
Apr 14, 2025	59.84	59.86	59.79	59.86	59.86	0.03%	1,221,098
Apr 11, 2025	59.83	59.84	59.76	59.84	59.84	0.02%	2,283,862
Apr 10, 2025	59.84	59.84	59.79	59.83	59.83	0.03%	1,027,329
Apr 9, 2025	59.78	59.83	59.73	59.81	59.81	-0.05%	2,585,603
Apr 8, 2025	59.82	59.88	59.82	59.84	59.84	0.02%	2,562,922
Apr 7, 2025	59.87	59.93	59.80	59.83	59.83	-0.10%	3,904,610
Apr 4, 2025	59.82	59.96	59.82	59.89	59.89	-0.02%	3,850,929
Apr 3, 2025	59.87	59.91	59.87	59.90	59.90	0.08%	2,436,407
Apr 2, 2025	59.87	59.87	59.84	59.85	59.85	0.02%	657,435
Apr 1, 2025	59.83	59.86	59.83	59.84	59.84	-	1,276,902
Mar 31, 2025	59.82	59.85	59.81	59.84	59.84	-0.32%	1,337,046
Mar 28, 2025	60.01	60.04	60.01	60.03	59.81	0.07%	800,642
Mar 27, 2025	59.98	60.00	59.98	59.99	59.77	0.01%	731,570
Mar 26, 2025	59.97	59.99	59.97	59.99	59.76	-0.01%	788,458
Mar 25, 2025	59.97	59.99	59.96	59.99	59.77	0.03%	349,848
Mar 24, 2025	59.99	59.99	59.96	59.97	59.75	-0.03%	1,038,713
Mar 21, 2025	59.97	60.00	59.97	59.99	59.77	0.02%	956,200
Mar 20, 2025	59.98	59.99	59.96	59.98	59.76	0.03%	575,198
Mar 19, 2025	59.92	59.96	59.91	59.96	59.74	0.06%	779,276
Mar 18, 2025	59.90	59.93	59.90	59.93	59.70	0.04%	811,205
Mar 17, 2025	59.92	59.92	59.90	59.90	59.68	-0.02%	481,212
Mar 14, 2025	59.90	59.93	59.90	59.91	59.69	-	867,928
Mar 13, 2025	59.90	59.91	59.88	59.91	59.69	0.03%	564,215
Mar 12, 2025	59.88	59.91	59.88	59.89	59.67	-0.03%	1,291,150
Mar 11, 2025	59.93	59.94	59.90	59.91	59.69	-	1,620,927
Mar 10, 2025	59.92	59.92	59.90	59.91	59.69	0.03%	1,937,966
Mar 7, 2025	59.90	59.92	59.88	59.89	59.67	0.02%	783,326
Mar 6, 2025	59.88	59.89	59.86	59.88	59.66	0.02%	657,010
Mar 5, 2025	59.88	59.89	59.87	59.87	59.65	-0.02%	881,039
Mar 4, 2025	59.88	59.90	59.86	59.88	59.66	0.03%	1,338,677
Mar 3, 2025	59.82	59.86	59.82	59.86	59.64	0.03%	1,105,745
Feb 28, 2025	59.85	59.86	59.82	59.84	59.62	-0.28%	889,334
Feb 27, 2025	60.02	60.02	59.99	60.01	59.59	-	605,063
Feb 26, 2025	59.98	60.01	59.98	60.01	59.59	0.03%	827,094
Feb 25, 2025	59.98	60.00	59.98	59.99	59.57	0.04%	1,085,035
Feb 24, 2025	59.94	59.97	59.94	59.97	59.54	0.01%	635,746
Feb 21, 2025	59.93	59.96	59.93	59.96	59.54	0.07%	548,160
Feb 20, 2025	59.92	59.92	59.91	59.92	59.50	0.03%	542,174
Feb 19, 2025	59.90	59.91	59.89	59.90	59.48	-	478,439
Feb 18, 2025	59.86	59.91	59.86	59.90	59.48	0.02%	659,639
Feb 14, 2025	59.87	59.90	59.87	59.89	59.47	0.07%	975,509