FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	59.74	59.75	59.73	59.74	59.74	-0.01%	138,630
Oct 22, 2026	59.68	59.74	59.68	59.74	59.74	0.12%	1,705,072
Oct 21, 2026	59.67	59.68	59.66	59.67	59.67	0.03%	470,421
Oct 20, 2026	59.66	59.68	59.65	59.65	59.65	-0.02%	663,217
Oct 19, 2026	59.67	59.68	59.66	59.66	59.66	-0.02%	644,167
Oct 16, 2026	59.67	59.68	59.65	59.67	59.67	0.03%	534,082
Oct 15, 2026	59.67	59.67	59.64	59.65	59.65	0.02%	663,581
Oct 14, 2026	59.61	59.64	59.60	59.64	59.64	0.01%	739,095
Oct 13, 2026	59.62	59.64	59.61	59.64	59.64	0.03%	1,114,048
Oct 12, 2026	59.60	59.62	59.60	59.62	59.62	-0.01%	302,267
Oct 9, 2026	59.62	59.63	59.61	59.62	59.62	0.02%	646,935
Oct 8, 2026	59.59	59.68	59.58	59.61	59.61	0.05%	1,282,180
Oct 7, 2026	59.56	59.59	59.56	59.58	59.58	0.02%	845,441
Oct 6, 2026	59.56	59.59	59.56	59.57	59.57	0.02%	641,021
Oct 5, 2026	59.55	59.57	59.54	59.56	59.56	0.03%	920,019
Oct 2, 2026	59.59	59.59	59.53	59.54	59.54	-0.03%	1,061,744
Oct 1, 2026	59.49	59.56	59.49	59.56	59.56	0.08%	1,612,117
Sep 30, 2026	59.52	59.53	59.50	59.51	59.51	-0.01%	731,804
Sep 29, 2026	59.69	59.72	59.68	59.72	59.52	0.07%	1,398,918
Sep 28, 2026	59.69	59.71	59.68	59.68	59.48	-0.07%	865,803
Sep 25, 2026	59.70	59.73	59.69	59.72	59.52	0.05%	643,888
Sep 24, 2026	59.69	59.70	59.68	59.69	59.49	0.02%	1,069,069
Sep 23, 2026	59.73	59.74	59.68	59.68	59.48	-0.05%	849,136
Sep 22, 2026	59.73	59.73	59.71	59.71	59.51	0.01%	787,583
Sep 21, 2026	59.70	59.72	59.70	59.71	59.50	0.01%	881,192
Sep 18, 2026	59.71	59.71	59.69	59.70	59.50	-	1,001,357
Sep 17, 2026	59.69	59.71	59.69	59.70	59.50	0.05%	405,157
Sep 16, 2026	59.70	59.75	59.67	59.67	59.47	-0.02%	745,082
Sep 15, 2026	59.70	59.70	59.68	59.68	59.48	-0.02%	594,668
Sep 14, 2026	59.70	59.70	59.68	59.69	59.49	-	848,708
Sep 11, 2026	59.73	59.73	59.69	59.69	59.49	-0.02%	745,267
Sep 10, 2026	59.73	59.73	59.70	59.70	59.50	-0.03%	809,980
Sep 9, 2026	59.72	59.74	59.72	59.72	59.52	-	582,197
Sep 8, 2026	59.72	59.74	59.72	59.72	59.52	-	729,825
Sep 4, 2026	59.74	59.74	59.72	59.72	59.52	0.03%	429,423
Sep 3, 2026	59.70	59.72	59.70	59.70	59.50	0.03%	520,668
Sep 2, 2026	59.69	59.69	59.68	59.68	59.48	0.02%	572,984
Sep 1, 2026	60.91	60.91	59.67	59.67	59.47	-0.02%	962,996
Aug 31, 2026	59.68	59.69	59.67	59.68	59.48	-0.01%	769,798
Aug 28, 2026	59.92	59.93	59.89	59.89	59.48	-0.03%	418,938
Aug 27, 2026	59.91	59.92	59.90	59.91	59.50	0.03%	530,308
Aug 26, 2026	59.89	59.91	59.89	59.89	59.48	-0.03%	414,515
Aug 25, 2026	59.89	59.91	59.89	59.91	59.50	0.02%	373,656
Aug 24, 2026	59.86	59.90	59.86	59.90	59.49	0.05%	516,036
Aug 21, 2026	59.89	59.89	59.87	59.87	59.46	-0.03%	543,710
Aug 20, 2026	59.87	59.89	59.86	59.89	59.48	0.01%	862,884
Aug 19, 2026	59.87	59.88	59.85	59.88	59.47	0.03%	583,414
Aug 18, 2026	59.85	59.86	59.83	59.86	59.45	0.03%	650,495
Aug 17, 2026	59.85	59.86	59.83	59.84	59.43	-0.02%	1,511,384
Aug 14, 2026	59.84	59.85	59.84	59.85	59.44	0.03%	614,193