FTSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2025	34.25	34.25	34.25	34.25	34.25	0.91%
Apr 22, 2025	33.94	33.94	33.94	33.94	33.94	2.26%
Apr 21, 2025	33.19	33.19	33.19	33.19	33.19	-1.83%
Apr 17, 2025	33.81	33.81	33.81	33.81	33.81	1.02%
Apr 16, 2025	33.47	33.47	33.47	33.47	33.47	-0.89%
Apr 15, 2025	33.77	33.77	33.77	33.77	33.77	-0.38%
Apr 14, 2025	33.90	33.90	33.90	33.90	33.90	1.16%
Apr 11, 2025	33.51	33.51	33.51	33.51	33.51	1.42%
Apr 10, 2025	33.04	33.04	33.04	33.04	33.04	-3.79%
Apr 9, 2025	34.34	34.34	34.34	34.34	34.34	7.85%
Apr 8, 2025	31.84	31.84	31.84	31.84	31.84	-2.60%
Apr 7, 2025	32.69	32.69	32.69	32.69	32.69	-1.36%
Apr 4, 2025	33.14	33.14	33.14	33.14	33.14	-4.25%
Apr 3, 2025	34.61	34.61	34.61	34.61	34.61	-5.72%
Apr 2, 2025	36.71	36.71	36.71	36.71	36.71	0.93%
Apr 1, 2025	36.37	36.37	36.37	36.37	36.37	0.14%
Mar 31, 2025	36.32	36.32	36.32	36.32	36.32	0.55%
Mar 28, 2025	36.12	36.12	36.12	36.12	36.12	-1.61%
Mar 27, 2025	36.71	36.71	36.71	36.71	36.71	-0.05%
Mar 26, 2025	36.73	36.73	36.73	36.73	36.73	-0.24%
Mar 25, 2025	36.82	36.82	36.82	36.82	36.82	-0.35%
Mar 24, 2025	36.95	36.95	36.95	36.95	36.95	1.99%
Mar 21, 2025	36.23	36.23	36.23	36.23	36.23	-0.60%
Mar 20, 2025	36.45	36.45	36.45	36.45	36.45	-0.76%
Mar 19, 2025	36.73	36.73	36.73	36.73	36.73	0.60%
Mar 18, 2025	36.51	36.51	36.51	36.51	36.51	-0.19%
Mar 17, 2025	36.58	36.58	36.58	36.58	36.58	1.16%
Mar 14, 2025	36.16	36.16	36.16	36.16	36.16	2.03%
Mar 13, 2025	35.44	35.44	35.44	35.44	35.44	-1.25%
Mar 12, 2025	35.89	35.89	35.89	35.89	35.89	-0.36%
Mar 11, 2025	36.02	36.02	36.02	36.02	36.02	-1.91%
Mar 10, 2025	36.72	36.72	36.72	36.72	36.72	-1.66%
Mar 7, 2025	37.34	37.34	37.34	37.34	37.34	1.47%
Mar 6, 2025	36.80	36.80	36.80	36.80	36.80	-0.65%
Mar 5, 2025	37.04	37.04	37.04	37.04	37.04	1.34%
Mar 4, 2025	36.55	36.55	36.55	36.55	36.55	-1.43%
Mar 3, 2025	37.08	37.08	37.08	37.08	37.08	-1.54%
Feb 28, 2025	37.66	37.66	37.66	37.66	37.66	0.72%
Feb 27, 2025	37.39	37.39	37.39	37.39	37.39	-0.95%
Feb 26, 2025	37.75	37.75	37.75	37.75	37.75	-0.68%
Feb 25, 2025	38.01	38.01	38.01	38.01	38.01	0.32%
Feb 24, 2025	37.89	37.89	37.89	37.89	37.89	-0.53%
Feb 21, 2025	38.09	38.09	38.09	38.09	38.09	-0.94%
Feb 20, 2025	38.45	38.45	38.45	38.45	38.45	-0.16%
Feb 19, 2025	38.51	38.51	38.51	38.51	38.51	0.05%
Feb 18, 2025	38.49	38.49	38.49	38.49	38.49	0.37%
Feb 14, 2025	38.35	38.35	38.35	38.35	38.35	0.18%
Feb 13, 2025	38.28	38.28	38.28	38.28	38.28	0.74%
Feb 12, 2025	38.00	38.00	38.00	38.00	38.00	-1.35%
Feb 11, 2025	38.52	38.52	38.52	38.52	38.52	-0.03%