FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	59.69	59.71	59.69	59.69	-	-0.06%	210,735
Sep 25, 2026	59.70	59.73	59.69	59.72	59.72	0.05%	643,888
Sep 24, 2026	59.69	59.70	59.68	59.69	59.69	0.02%	1,069,069
Sep 23, 2026	59.73	59.74	59.68	59.68	59.68	-0.05%	849,136
Sep 22, 2026	59.73	59.73	59.71	59.71	59.71	0.01%	787,583
Sep 21, 2026	59.70	59.72	59.70	59.71	59.71	0.01%	881,192
Sep 18, 2026	59.71	59.71	59.69	59.70	59.70	-	1,001,357
Sep 17, 2026	59.69	59.71	59.69	59.70	59.70	0.05%	405,157
Sep 16, 2026	59.70	59.75	59.67	59.67	59.67	-0.02%	745,082
Sep 15, 2026	59.70	59.70	59.68	59.68	59.68	-0.02%	594,668
Sep 14, 2026	59.70	59.70	59.68	59.69	59.69	-	848,708
Sep 11, 2026	59.73	59.73	59.69	59.69	59.69	-0.02%	745,267
Sep 10, 2026	59.73	59.73	59.70	59.70	59.70	-0.03%	809,980
Sep 9, 2026	59.72	59.74	59.72	59.72	59.72	-	582,197
Sep 8, 2026	59.72	59.74	59.72	59.72	59.72	-	729,825
Sep 4, 2026	59.74	59.74	59.72	59.72	59.72	0.03%	429,423
Sep 3, 2026	59.70	59.72	59.70	59.70	59.70	0.03%	520,668
Sep 2, 2026	59.69	59.69	59.68	59.68	59.68	0.02%	572,984
Sep 1, 2026	60.91	60.91	59.67	59.67	59.67	-0.02%	962,996
Aug 31, 2026	59.68	59.69	59.67	59.68	59.68	-0.01%	769,798
Aug 28, 2026	59.92	59.93	59.89	59.89	59.69	-0.03%	418,938
Aug 27, 2026	59.91	59.92	59.90	59.91	59.71	0.03%	530,308
Aug 26, 2026	59.89	59.91	59.89	59.89	59.69	-0.03%	414,515
Aug 25, 2026	59.89	59.91	59.89	59.91	59.71	0.02%	373,656
Aug 24, 2026	59.86	59.90	59.86	59.90	59.70	0.05%	516,036
Aug 21, 2026	59.89	59.89	59.87	59.87	59.67	-0.03%	543,710
Aug 20, 2026	59.87	59.89	59.86	59.89	59.68	0.01%	862,884
Aug 19, 2026	59.87	59.88	59.85	59.88	59.68	0.03%	583,414
Aug 18, 2026	59.85	59.86	59.83	59.86	59.66	0.03%	650,495
Aug 17, 2026	59.85	59.86	59.83	59.84	59.64	-0.02%	1,511,384
Aug 14, 2026	59.84	59.85	59.84	59.85	59.65	0.03%	614,193
Aug 13, 2026	59.82	59.84	59.82	59.83	59.63	0.02%	391,711
Aug 12, 2026	59.80	59.82	59.80	59.82	59.62	0.05%	445,601
Aug 11, 2026	59.79	59.79	59.78	59.79	59.59	0.03%	471,638
Aug 10, 2026	59.79	59.80	59.77	59.77	59.57	-0.03%	669,937
Aug 7, 2026	59.81	59.81	59.78	59.79	59.58	0.04%	293,195
Aug 6, 2026	59.76	59.78	59.75	59.76	59.56	-	519,922
Aug 5, 2026	59.77	59.78	59.75	59.76	59.56	0.02%	862,277
Aug 4, 2026	59.77	59.77	59.74	59.75	59.55	0.03%	1,146,320
Aug 3, 2026	59.75	59.75	59.73	59.74	59.53	0.01%	415,277
Jul 31, 2026	59.73	59.73	59.70	59.73	59.53	0.04%	435,523
Jul 30, 2026	59.91	59.93	59.91	59.91	59.50	0.02%	689,915
Jul 29, 2026	59.88	59.93	59.87	59.90	59.49	0.03%	775,983
Jul 28, 2026	59.86	59.89	59.86	59.89	59.48	0.04%	784,207
Jul 27, 2026	59.85	59.87	59.85	59.86	59.45	0.03%	601,976
Jul 24, 2026	59.86	59.86	59.83	59.85	59.44	0.03%	444,588
Jul 23, 2026	59.83	59.84	59.81	59.83	59.42	-0.01%	515,918
Jul 22, 2026	59.85	59.86	59.83	59.84	59.43	-0.02%	598,821
Jul 21, 2026	59.86	59.86	59.84	59.85	59.44	-0.02%	534,357
Jul 20, 2026	59.86	59.86	59.85	59.86	59.45	-	726,380