FTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	47.11	47.11	47.11	47.11	47.11	0.83%
Feb 12, 2026	46.72	46.72	46.72	46.72	46.72	0.15%
Feb 11, 2026	46.65	46.65	46.65	46.65	46.65	-0.02%
Feb 10, 2026	46.66	46.66	46.66	46.66	46.66	0.13%
Feb 9, 2026	46.60	46.60	46.60	46.60	46.60	-0.13%
Feb 6, 2026	46.66	46.66	46.66	46.66	46.66	2.50%
Feb 5, 2026	45.52	45.52	45.52	45.52	45.52	-0.37%
Feb 4, 2026	45.69	45.69	45.69	45.69	45.69	1.06%
Feb 3, 2026	45.21	45.21	45.21	45.21	45.21	0.11%
Feb 2, 2026	45.16	45.16	45.16	45.16	45.16	1.26%
Jan 30, 2026	44.60	44.60	44.60	44.60	44.60	-0.65%
Jan 29, 2026	44.89	44.89	44.89	44.89	44.89	0.29%
Jan 28, 2026	44.76	44.76	44.76	44.76	44.76	-0.29%
Jan 27, 2026	44.89	44.89	44.89	44.89	44.89	0.16%
Jan 26, 2026	44.82	44.82	44.82	44.82	44.82	-0.02%
Jan 23, 2026	44.83	44.83	44.83	44.83	44.83	-1.17%
Jan 22, 2026	45.36	45.36	45.36	45.36	45.36	0.20%
Jan 21, 2026	45.27	45.27	45.27	45.27	45.27	2.63%
Jan 20, 2026	44.11	44.11	44.11	44.11	44.11	-1.78%
Jan 16, 2026	44.91	44.91	44.91	44.91	44.91	-0.42%
Jan 15, 2026	45.10	45.10	45.10	45.10	45.10	1.30%
Jan 14, 2026	44.52	44.52	44.52	44.52	44.52	0.52%
Jan 13, 2026	44.29	44.29	44.29	44.29	44.29	0.14%
Jan 12, 2026	44.23	44.23	44.23	44.23	44.23	0.02%
Jan 9, 2026	44.22	44.22	44.22	44.22	44.22	0.45%
Jan 8, 2026	44.02	44.02	44.02	44.02	44.02	0.87%
Jan 7, 2026	43.64	43.64	43.64	43.64	43.64	-0.86%
Jan 6, 2026	44.02	44.02	44.02	44.02	44.02	1.48%
Jan 5, 2026	43.38	43.38	43.38	43.38	43.38	1.31%
Jan 2, 2026	42.82	42.82	42.82	42.82	42.82	0.99%
Dec 31, 2025	42.40	42.40	42.40	42.40	42.40	-0.93%
Dec 30, 2025	42.80	42.80	42.80	42.80	42.80	-0.40%
Dec 29, 2025	42.97	42.97	42.97	42.97	42.97	-0.49%
Dec 26, 2025	43.18	43.18	43.18	43.18	43.18	-0.37%
Dec 24, 2025	43.20	43.20	43.20	43.34	43.20	0.16%
Dec 23, 2025	43.13	43.13	43.13	43.27	43.13	-0.18%
Dec 22, 2025	43.21	43.21	43.21	43.35	43.21	0.51%
Dec 19, 2025	42.99	42.99	42.99	43.13	42.99	0.14%
Dec 18, 2025	42.93	42.93	42.93	43.07	42.93	0.40%
Dec 17, 2025	42.76	42.76	42.76	42.90	42.76	-0.02%
Dec 16, 2025	42.77	42.77	42.77	42.91	42.77	-0.56%
Dec 15, 2025	43.01	43.01	43.01	43.15	43.01	0.14%
Dec 12, 2025	42.95	42.95	42.95	43.09	42.95	-0.87%
Dec 11, 2025	43.33	43.33	43.33	43.47	43.33	0.67%
Dec 10, 2025	43.04	43.04	43.04	43.18	43.04	2.15%
Dec 9, 2025	42.13	42.13	42.13	42.27	42.13	-0.31%
Dec 8, 2025	42.26	42.26	42.26	42.40	42.26	-0.47%
Dec 5, 2025	42.46	42.46	42.46	42.60	42.46	-0.07%
Dec 4, 2025	42.49	42.49	42.49	42.63	42.49	0.28%
Dec 3, 2025	42.37	42.37	42.37	42.51	42.37	0.93%