FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	59.79	59.81	59.79	59.80	59.80	0.06%	397,866
Jun 3, 2026	59.80	59.80	59.77	59.77	59.77	-0.05%	545,727
Jun 2, 2026	59.80	59.80	59.78	59.80	59.80	0.03%	748,372
Jun 1, 2026	59.78	59.79	59.75	59.79	59.79	0.01%	1,208,822
May 29, 2026	59.79	59.80	59.76	59.78	59.78	0.05%	621,633
May 28, 2026	59.94	59.96	59.94	59.96	59.75	0.02%	476,172
May 27, 2026	59.93	59.96	59.93	59.95	59.74	0.02%	716,458
May 26, 2026	59.94	59.94	59.92	59.94	59.73	-0.01%	557,886
May 22, 2026	59.92	59.94	59.88	59.94	59.74	0.08%	568,585
May 21, 2026	59.89	59.91	59.88	59.89	59.69	-	457,695
May 20, 2026	59.88	59.90	59.86	59.89	59.69	0.04%	1,017,643
May 19, 2026	59.86	59.88	59.85	59.87	59.66	-0.02%	808,851
May 18, 2026	59.89	59.89	59.87	59.88	59.68	0.02%	1,011,855
May 15, 2026	59.84	59.87	59.84	59.87	59.67	-	1,219,617
May 14, 2026	59.87	59.88	59.86	59.87	59.67	0.02%	888,227
May 13, 2026	59.85	59.86	59.84	59.86	59.66	0.03%	542,170
May 12, 2026	59.84	59.85	59.83	59.85	59.64	-	540,633
May 11, 2026	59.85	59.85	59.84	59.85	59.64	-0.01%	449,156
May 8, 2026	59.85	59.85	59.84	59.85	59.65	0.06%	1,138,468
May 7, 2026	59.84	59.86	59.81	59.82	59.61	-0.04%	860,142
May 6, 2026	59.81	59.85	59.81	59.84	59.64	0.08%	935,702
May 5, 2026	59.80	59.81	59.79	59.79	59.59	0.02%	672,133
May 4, 2026	59.80	59.80	59.77	59.78	59.58	-0.02%	1,273,921
May 1, 2026	59.79	59.81	59.78	59.79	59.59	-0.02%	1,033,327
Apr 30, 2026	59.79	59.80	59.77	59.80	59.60	0.08%	541,314
Apr 29, 2026	59.97	59.97	59.95	59.96	59.55	-0.01%	924,765
Apr 28, 2026	59.97	59.98	59.96	59.96	59.55	-0.02%	429,006
Apr 27, 2026	59.96	59.99	59.96	59.97	59.56	-	394,480
Apr 24, 2026	59.96	59.98	59.95	59.97	59.56	0.05%	928,197
Apr 23, 2026	59.95	59.96	59.93	59.94	59.53	-	765,010
Apr 22, 2026	59.94	59.94	59.93	59.94	59.53	0.03%	790,700
Apr 21, 2026	59.92	59.94	59.92	59.92	59.51	-0.03%	494,833
Apr 20, 2026	59.95	59.95	59.93	59.94	59.53	0.03%	878,459
Apr 17, 2026	59.92	59.95	59.91	59.92	59.51	0.07%	1,457,301
Apr 16, 2026	59.92	59.92	59.88	59.88	59.48	-0.02%	1,357,259
Apr 15, 2026	59.91	59.91	59.88	59.89	59.49	-0.02%	1,309,770
Apr 14, 2026	59.87	59.90	59.86	59.90	59.50	0.05%	1,236,808
Apr 13, 2026	59.85	59.88	59.85	59.87	59.47	-	1,465,310
Apr 10, 2026	59.86	59.87	59.85	59.87	59.47	0.04%	1,035,203
Apr 9, 2026	59.83	59.87	59.83	59.85	59.44	0.01%	692,308
Apr 8, 2026	59.84	59.86	59.82	59.84	59.44	0.05%	1,111,271
Apr 7, 2026	59.80	59.82	59.80	59.81	59.41	-0.02%	1,066,281
Apr 6, 2026	59.81	59.82	59.80	59.82	59.42	0.03%	841,537
Apr 2, 2026	59.80	59.81	59.77	59.81	59.40	0.04%	805,997
Apr 1, 2026	59.76	59.79	59.76	59.78	59.38	-	1,064,911
Mar 31, 2026	59.76	59.78	59.75	59.78	59.38	0.07%	1,609,333
Mar 30, 2026	59.93	59.95	59.93	59.95	59.33	0.07%	1,494,890
Mar 27, 2026	59.89	59.92	59.88	59.90	59.29	0.05%	1,013,486
Mar 26, 2026	59.90	59.92	59.87	59.87	59.26	-0.08%	906,980
Mar 25, 2026	59.91	59.92	59.90	59.92	59.30	0.03%	1,040,983