FTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2025	34.06	34.06	34.06	34.06	34.06	0.89%
Apr 22, 2025	33.76	33.76	33.76	33.76	33.76	2.27%
Apr 21, 2025	33.01	33.01	33.01	33.01	33.01	-1.81%
Apr 17, 2025	33.62	33.62	33.62	33.62	33.62	0.99%
Apr 16, 2025	33.29	33.29	33.29	33.29	33.29	-0.89%
Apr 15, 2025	33.59	33.59	33.59	33.59	33.59	-0.39%
Apr 14, 2025	33.72	33.72	33.72	33.72	33.72	1.17%
Apr 11, 2025	33.33	33.33	33.33	33.33	33.33	1.43%
Apr 10, 2025	32.86	32.86	32.86	32.86	32.86	-3.78%
Apr 9, 2025	34.15	34.15	34.15	34.15	34.15	7.83%
Apr 8, 2025	31.67	31.67	31.67	31.67	31.67	-2.61%
Apr 7, 2025	32.52	32.52	32.52	32.52	32.52	-1.33%
Apr 4, 2025	32.96	32.96	32.96	32.96	32.96	-4.27%
Apr 3, 2025	34.43	34.43	34.43	34.43	34.43	-5.72%
Apr 2, 2025	36.52	36.52	36.52	36.52	36.52	0.94%
Apr 1, 2025	36.18	36.18	36.18	36.18	36.18	0.14%
Mar 31, 2025	36.13	36.13	36.13	36.13	36.13	0.56%
Mar 28, 2025	35.93	35.93	35.93	35.93	35.93	-1.62%
Mar 27, 2025	36.52	36.52	36.52	36.52	36.52	-0.08%
Mar 26, 2025	36.55	36.55	36.55	36.55	36.55	-0.22%
Mar 25, 2025	36.63	36.63	36.63	36.63	36.63	-0.35%
Mar 24, 2025	36.76	36.76	36.76	36.76	36.76	1.97%
Mar 21, 2025	36.05	36.05	36.05	36.05	36.05	-0.61%
Mar 20, 2025	36.27	36.27	36.27	36.27	36.27	-0.74%
Mar 19, 2025	36.54	36.54	36.54	36.54	36.54	0.61%
Mar 18, 2025	36.32	36.32	36.32	36.32	36.32	-0.22%
Mar 17, 2025	36.40	36.40	36.40	36.40	36.40	1.17%
Mar 14, 2025	35.98	35.98	35.98	35.98	35.98	2.01%
Mar 13, 2025	35.27	35.27	35.27	35.27	35.27	-1.23%
Mar 12, 2025	35.71	35.71	35.71	35.71	35.71	-0.36%
Mar 11, 2025	35.84	35.84	35.84	35.84	35.84	-1.92%
Mar 10, 2025	36.54	36.54	36.54	36.54	36.54	-1.67%
Mar 7, 2025	37.16	37.16	37.16	37.16	37.16	1.47%
Mar 6, 2025	36.62	36.62	36.62	36.62	36.62	-0.65%
Mar 5, 2025	36.86	36.86	36.86	36.86	36.86	1.35%
Mar 4, 2025	36.37	36.37	36.37	36.37	36.37	-1.44%
Mar 3, 2025	36.90	36.90	36.90	36.90	36.90	-1.55%
Feb 28, 2025	37.48	37.48	37.48	37.48	37.48	0.73%
Feb 27, 2025	37.21	37.21	37.21	37.21	37.21	-0.96%
Feb 26, 2025	37.57	37.57	37.57	37.57	37.57	-0.66%
Feb 25, 2025	37.82	37.82	37.82	37.82	37.82	0.29%
Feb 24, 2025	37.71	37.71	37.71	37.71	37.71	0.03%
Feb 21, 2025	37.70	37.70	37.70	37.70	37.70	-1.49%
Feb 20, 2025	38.27	38.27	38.27	38.27	38.27	-0.16%
Feb 19, 2025	38.33	38.33	38.33	38.33	38.33	0.05%
Feb 18, 2025	38.31	38.31	38.31	38.31	38.31	0.37%
Feb 14, 2025	38.17	38.17	38.17	38.17	38.17	0.18%
Feb 13, 2025	38.10	38.10	38.10	38.10	38.10	0.71%
Feb 12, 2025	37.83	37.83	37.83	37.83	37.83	-1.33%
Feb 11, 2025	38.34	38.34	38.34	38.34	38.34	-0.03%