FTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	43.53	43.53	43.53	43.53	43.53	-1.20%
May 18, 2026	44.06	44.06	44.06	44.06	44.06	0.41%
May 15, 2026	43.88	43.88	43.88	43.88	43.88	-1.50%
May 14, 2026	44.55	44.55	44.55	44.55	44.55	0.25%
May 13, 2026	44.44	44.44	44.44	44.44	44.44	-0.29%
May 12, 2026	44.57	44.57	44.57	44.57	44.57	-0.16%
May 11, 2026	44.64	44.64	44.64	44.64	44.64	-0.78%
May 8, 2026	44.99	44.99	44.99	44.99	44.99	0.56%
May 7, 2026	44.74	44.74	44.74	44.74	44.74	-1.82%
May 6, 2026	45.57	45.57	45.57	45.57	45.57	1.13%
May 5, 2026	45.06	45.06	45.06	45.06	45.06	0.99%
May 4, 2026	44.62	44.62	44.62	44.62	44.62	-0.98%
May 1, 2026	45.06	45.06	45.06	45.06	45.06	-0.33%
Apr 30, 2026	45.21	45.21	45.21	45.21	45.21	2.24%
Apr 29, 2026	44.22	44.22	44.22	44.22	44.22	-1.29%
Apr 28, 2026	44.80	44.80	44.80	44.80	44.80	-0.75%
Apr 27, 2026	45.14	45.14	45.14	45.14	45.14	-0.38%
Apr 24, 2026	45.31	45.31	45.31	45.31	45.31	-0.15%
Apr 23, 2026	45.38	45.38	45.38	45.38	45.38	-0.37%
Apr 22, 2026	45.55	45.55	45.55	45.55	45.55	0.20%
Apr 21, 2026	45.46	45.46	45.46	45.46	45.46	-
Apr 20, 2026	45.46	45.46	45.46	45.46	45.46	0.35%
Apr 17, 2026	45.30	45.30	45.30	45.30	45.30	1.98%
Apr 16, 2026	44.42	44.42	44.42	44.42	44.42	0.11%
Apr 15, 2026	44.37	44.37	44.37	44.37	44.37	-0.65%
Apr 14, 2026	44.66	44.66	44.66	44.66	44.66	0.13%
Apr 13, 2026	44.60	44.60	44.60	44.60	44.60	1.36%
Apr 10, 2026	44.00	44.00	44.00	44.00	44.00	-1.12%
Apr 9, 2026	44.50	44.50	44.50	44.50	44.50	0.56%
Apr 8, 2026	44.25	44.25	44.25	44.25	44.25	3.00%
Apr 7, 2026	42.96	42.96	42.96	42.96	42.96	0.14%
Apr 6, 2026	42.90	42.90	42.90	42.90	42.90	0.52%
Apr 2, 2026	42.68	42.68	42.68	42.68	42.68	-0.19%
Apr 1, 2026	42.76	42.76	42.76	42.76	42.76	0.90%
Mar 31, 2026	42.38	42.38	42.38	42.38	42.38	2.47%
Mar 30, 2026	41.36	41.36	41.36	41.36	41.36	-0.77%
Mar 27, 2026	41.68	41.68	41.68	41.68	41.68	-1.58%
Mar 26, 2026	42.35	42.35	42.35	42.35	42.35	-1.28%
Mar 25, 2026	42.90	42.90	42.90	42.90	42.90	0.66%
Mar 24, 2026	42.62	42.62	42.62	42.62	42.62	1.12%
Mar 23, 2026	42.15	42.15	42.15	42.15	42.15	1.64%
Mar 20, 2026	41.47	41.47	41.47	41.47	41.47	-1.38%
Mar 19, 2026	42.05	42.05	42.05	42.05	42.05	0.12%
Mar 18, 2026	42.00	42.00	42.00	42.00	42.00	-0.78%
Mar 17, 2026	42.33	42.33	42.33	42.33	42.33	0.67%
Mar 16, 2026	42.05	42.05	42.05	42.05	42.05	1.15%
Mar 13, 2026	41.57	41.57	41.57	41.57	41.57	0.22%
Mar 12, 2026	41.48	41.48	41.48	41.48	41.48	-1.82%
Mar 11, 2026	42.25	42.25	42.25	42.25	42.25	-0.07%
Mar 10, 2026	42.28	42.28	42.28	42.28	42.28	-1.03%