FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	59.76	59.78	59.75	59.78	59.78	-0.28%	1,609,333
Mar 30, 2026	59.93	59.95	59.93	59.95	59.74	0.07%	1,494,890
Mar 27, 2026	59.89	59.92	59.88	59.90	59.70	0.06%	1,013,486
Mar 26, 2026	59.90	59.92	59.87	59.87	59.66	-0.08%	906,980
Mar 25, 2026	59.91	59.92	59.90	59.92	59.71	0.03%	1,040,983
Mar 24, 2026	59.87	59.90	59.87	59.90	59.69	-0.03%	1,032,625
Mar 23, 2026	59.88	59.92	59.88	59.92	59.71	0.07%	1,432,251
Mar 20, 2026	59.89	59.89	59.87	59.88	59.67	-	573,695
Mar 19, 2026	59.85	59.88	59.85	59.88	59.67	-0.03%	1,267,633
Mar 18, 2026	59.89	59.91	59.88	59.90	59.69	-0.03%	1,113,791
Mar 17, 2026	59.88	59.91	59.88	59.91	59.70	0.03%	850,778
Mar 16, 2026	59.90	59.90	59.88	59.90	59.69	0.04%	1,110,465
Mar 13, 2026	59.90	59.90	59.87	59.87	59.66	-	1,009,546
Mar 12, 2026	59.91	59.91	59.86	59.87	59.66	-0.07%	793,804
Mar 11, 2026	59.93	59.93	59.91	59.91	59.70	-0.03%	911,663
Mar 10, 2026	59.93	59.94	59.92	59.93	59.72	-0.02%	981,642
Mar 9, 2026	59.91	59.94	59.91	59.94	59.73	0.03%	1,108,586
Mar 6, 2026	59.92	59.94	59.91	59.92	59.71	0.02%	1,046,050
Mar 5, 2026	59.91	59.91	59.89	59.91	59.70	-	807,611
Mar 4, 2026	59.93	59.93	59.91	59.91	59.70	-	988,288
Mar 3, 2026	59.88	59.91	59.88	59.91	59.70	0.02%	1,347,189
Mar 2, 2026	59.92	59.92	59.90	59.90	59.69	-0.07%	739,241
Feb 27, 2026	59.92	59.94	59.92	59.94	59.73	-0.23%	770,877
Feb 26, 2026	60.08	60.09	60.08	60.08	59.68	-	1,891,380
Feb 25, 2026	60.07	60.09	60.07	60.08	59.68	-	570,156
Feb 24, 2026	60.07	60.08	60.06	60.08	59.68	0.02%	585,785
Feb 23, 2026	60.06	60.08	60.06	60.07	59.67	0.01%	538,984
Feb 20, 2026	60.05	60.07	60.05	60.07	59.67	0.04%	691,750
Feb 19, 2026	60.03	60.04	60.03	60.04	59.64	0.02%	849,875
Feb 18, 2026	60.05	60.05	60.03	60.03	59.63	-0.02%	782,217
Feb 17, 2026	60.03	60.06	60.03	60.04	59.64	0.02%	2,009,825
Feb 13, 2026	60.02	60.04	60.02	60.03	59.63	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.59	0.02%	1,904,340
Feb 11, 2026	59.98	60.00	59.98	59.98	59.58	-0.02%	2,163,598
Feb 10, 2026	60.00	60.01	59.99	59.99	59.59	-	686,621
Feb 9, 2026	59.99	60.00	59.98	59.99	59.59	-	1,624,795
Feb 6, 2026	59.99	60.00	59.99	59.99	59.59	-	1,555,969
Feb 5, 2026	59.96	59.99	59.95	59.99	59.59	0.08%	1,000,139
Feb 4, 2026	59.95	59.95	59.94	59.94	59.54	-	547,537
Feb 3, 2026	59.95	59.95	59.94	59.94	59.54	-0.02%	968,643
Feb 2, 2026	59.93	59.96	59.93	59.95	59.55	0.03%	1,333,433
Jan 30, 2026	59.93	59.94	59.93	59.93	59.53	-0.32%	747,772
Jan 29, 2026	60.11	60.12	60.10	60.12	59.52	0.03%	523,783
Jan 28, 2026	60.10	60.11	60.09	60.10	59.50	-	865,022
Jan 27, 2026	60.08	60.10	60.08	60.10	59.50	0.02%	1,178,264
Jan 26, 2026	60.09	60.09	60.08	60.09	59.48	0.01%	502,934
Jan 23, 2026	60.06	60.08	60.06	60.08	59.48	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	59.45	0.02%	550,620
Jan 21, 2026	60.05	60.05	60.03	60.04	59.44	0.02%	699,139
Jan 20, 2026	60.02	60.03	60.01	60.03	59.42	0.02%	1,010,497