FTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	46.21	46.21	46.21	46.21	46.21	-1.07%
Jul 7, 2026	46.71	46.71	46.71	46.71	46.71	-1.23%
Jul 6, 2026	47.29	47.29	47.29	47.29	47.29	-0.11%
Jul 2, 2026	47.34	47.34	47.34	47.34	47.34	-0.67%
Jul 1, 2026	47.66	47.66	47.66	47.66	47.66	-0.58%
Jun 30, 2026	47.94	47.94	47.94	47.94	47.94	0.57%
Jun 29, 2026	47.67	47.67	47.67	47.67	47.67	0.42%
Jun 26, 2026	47.47	47.47	47.47	47.47	47.47	0.06%
Jun 25, 2026	47.44	47.44	47.44	47.44	47.44	1.24%
Jun 24, 2026	46.86	46.86	46.86	46.86	46.86	1.56%
Jun 23, 2026	46.14	46.14	46.14	46.14	46.14	-0.86%
Jun 22, 2026	46.54	46.54	46.54	46.54	46.54	0.06%
Jun 18, 2026	46.51	46.51	46.51	46.51	46.51	0.87%
Jun 17, 2026	46.11	46.11	46.11	46.11	46.11	-1.54%
Jun 16, 2026	46.83	46.83	46.83	46.83	46.83	-0.26%
Jun 15, 2026	46.95	46.95	46.95	46.95	46.95	0.21%
Jun 12, 2026	46.85	46.85	46.85	46.85	46.85	1.01%
Jun 11, 2026	46.38	46.38	46.38	46.38	46.38	2.02%
Jun 10, 2026	45.46	45.46	45.46	45.46	45.46	-1.37%
Jun 9, 2026	46.09	46.09	46.09	46.09	46.09	1.21%
Jun 8, 2026	45.54	45.54	45.54	45.54	45.54	0.11%
Jun 5, 2026	45.49	45.49	45.49	45.49	45.49	-1.49%
Jun 4, 2026	46.18	46.18	46.18	46.18	46.18	0.70%
Jun 3, 2026	45.86	45.86	45.86	45.86	45.86	0.26%
Jun 2, 2026	45.74	45.74	45.74	45.74	45.74	0.82%
Jun 1, 2026	45.37	45.37	45.37	45.37	45.37	-0.09%
May 29, 2026	45.41	45.41	45.41	45.41	45.41	-0.18%
May 28, 2026	45.49	45.49	45.49	45.49	45.49	0.46%
May 27, 2026	45.28	45.28	45.28	45.28	45.28	-0.24%
May 26, 2026	45.39	45.39	45.39	45.39	45.39	1.07%
May 22, 2026	44.91	44.91	44.91	44.91	44.91	0.76%
May 21, 2026	44.57	44.57	44.57	44.57	44.57	0.63%
May 20, 2026	44.29	44.29	44.29	44.29	44.29	1.75%
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%