FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.61	59.63	59.60	59.62	59.62	0.07%	376,538
Nov 12, 2026	59.60	59.62	59.58	59.58	59.58	-0.05%	856,076
Nov 11, 2026	59.63	59.63	59.60	59.61	59.61	-0.03%	594,203
Nov 10, 2026	59.63	59.64	59.61	59.63	59.63	-0.07%	1,331,380
Nov 9, 2026	59.68	59.69	59.66	59.67	59.67	0.02%	485,356
Nov 6, 2026	59.66	59.68	59.65	59.66	59.66	0.02%	1,137,554
Nov 5, 2026	59.62	59.65	59.61	59.65	59.65	0.07%	1,155,855
Nov 4, 2026	59.60	59.63	59.60	59.61	59.61	0.03%	1,594,812
Nov 3, 2026	59.63	59.63	59.59	59.59	59.59	-0.02%	596,323
Nov 2, 2026	59.61	59.62	59.59	59.60	59.60	0.03%	742,805
Oct 30, 2026	59.60	59.65	59.56	59.58	59.58	0.05%	1,104,040
Oct 29, 2026	59.75	59.78	59.75	59.77	59.55	0.04%	555,518
Oct 28, 2026	59.75	59.75	59.72	59.74	59.53	0.01%	542,322
Oct 27, 2026	59.71	59.75	59.71	59.74	59.52	0.03%	588,968
Oct 26, 2026	59.72	59.74	59.72	59.72	59.51	-	1,246,356
Oct 23, 2026	59.74	59.75	59.72	59.72	59.51	-0.03%	404,263
Oct 22, 2026	59.68	59.74	59.68	59.74	59.53	0.12%	1,705,073
Oct 21, 2026	59.67	59.68	59.66	59.67	59.46	0.03%	470,922
Oct 20, 2026	59.66	59.68	59.65	59.65	59.44	-0.02%	663,220
Oct 19, 2026	59.67	59.68	59.66	59.66	59.45	-0.02%	644,168
Oct 16, 2026	59.67	59.68	59.65	59.67	59.46	0.03%	539,320
Oct 15, 2026	59.67	59.67	59.64	59.65	59.44	0.02%	663,583
Oct 14, 2026	59.61	59.64	59.60	59.64	59.43	0.01%	739,096
Oct 13, 2026	59.62	59.64	59.61	59.64	59.42	0.03%	1,114,048
Oct 12, 2026	59.60	59.62	59.60	59.62	59.40	-0.01%	302,267
Oct 9, 2026	59.62	59.63	59.61	59.62	59.41	0.02%	646,935
Oct 8, 2026	59.59	59.68	59.58	59.61	59.40	0.05%	1,282,180
Oct 7, 2026	59.56	59.59	59.56	59.58	59.37	0.02%	845,441
Oct 6, 2026	59.56	59.59	59.56	59.57	59.36	0.02%	641,021
Oct 5, 2026	59.55	59.57	59.54	59.56	59.35	0.03%	920,019
Oct 2, 2026	59.59	59.59	59.53	59.54	59.33	-0.03%	1,061,744
Oct 1, 2026	59.49	59.56	59.49	59.56	59.35	0.08%	1,612,117
Sep 30, 2026	59.52	59.53	59.50	59.51	59.30	-0.01%	731,804
Sep 29, 2026	59.69	59.72	59.68	59.72	59.30	0.07%	1,398,918
Sep 28, 2026	59.69	59.71	59.68	59.68	59.26	-0.07%	865,803
Sep 25, 2026	59.70	59.73	59.69	59.72	59.30	0.05%	643,888
Sep 24, 2026	59.69	59.70	59.68	59.69	59.27	0.02%	1,069,069
Sep 23, 2026	59.73	59.74	59.68	59.68	59.26	-0.05%	849,136
Sep 22, 2026	59.73	59.73	59.71	59.71	59.29	0.01%	787,583
Sep 21, 2026	59.70	59.72	59.70	59.71	59.29	0.01%	881,192
Sep 18, 2026	59.71	59.71	59.69	59.70	59.28	-	1,001,357
Sep 17, 2026	59.69	59.71	59.69	59.70	59.28	0.05%	405,157
Sep 16, 2026	59.70	59.75	59.67	59.67	59.25	-0.02%	745,082
Sep 15, 2026	59.70	59.70	59.68	59.68	59.26	-0.02%	594,668
Sep 14, 2026	59.70	59.70	59.68	59.69	59.27	-	848,708
Sep 11, 2026	59.73	59.73	59.69	59.69	59.27	-0.02%	745,267
Sep 10, 2026	59.73	59.73	59.70	59.70	59.28	-0.03%	809,980
Sep 9, 2026	59.72	59.74	59.72	59.72	59.30	-	582,197
Sep 8, 2026	59.72	59.74	59.72	59.72	59.30	-	729,825
Sep 4, 2026	59.74	59.74	59.72	59.72	59.30	0.03%	429,423