FTSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	44.66	44.66	44.66	44.66	44.66	0.84%
Feb 12, 2026	44.29	44.29	44.29	44.29	44.29	0.16%
Feb 11, 2026	44.22	44.22	44.22	44.22	44.22	-0.05%
Feb 10, 2026	44.24	44.24	44.24	44.24	44.24	0.16%
Feb 9, 2026	44.17	44.17	44.17	44.17	44.17	-0.14%
Feb 6, 2026	44.23	44.23	44.23	44.23	44.23	2.53%
Feb 5, 2026	43.14	43.14	43.14	43.14	43.14	-0.39%
Feb 4, 2026	43.31	43.31	43.31	43.31	43.31	1.07%
Feb 3, 2026	42.85	42.85	42.85	42.85	42.85	0.12%
Feb 2, 2026	42.80	42.80	42.80	42.80	42.80	1.23%
Jan 30, 2026	42.28	42.28	42.28	42.28	42.28	-0.61%
Jan 29, 2026	42.54	42.54	42.54	42.54	42.54	0.28%
Jan 28, 2026	42.42	42.42	42.42	42.42	42.42	-0.31%
Jan 27, 2026	42.55	42.55	42.55	42.55	42.55	0.16%
Jan 26, 2026	42.48	42.48	42.48	42.48	42.48	-0.02%
Jan 23, 2026	42.49	42.49	42.49	42.49	42.49	-1.14%
Jan 22, 2026	42.98	42.98	42.98	42.98	42.98	0.16%
Jan 21, 2026	42.91	42.91	42.91	42.91	42.91	2.68%
Jan 20, 2026	41.79	41.79	41.79	41.79	41.79	-1.81%
Jan 16, 2026	42.56	42.56	42.56	42.56	42.56	-0.42%
Jan 15, 2026	42.74	42.74	42.74	42.74	42.74	1.33%
Jan 14, 2026	42.18	42.18	42.18	42.18	42.18	0.50%
Jan 13, 2026	41.97	41.97	41.97	41.97	41.97	0.12%
Jan 12, 2026	41.92	41.92	41.92	41.92	41.92	0.05%
Jan 9, 2026	41.90	41.90	41.90	41.90	41.90	0.46%
Jan 8, 2026	41.71	41.71	41.71	41.71	41.71	0.87%
Jan 7, 2026	41.35	41.35	41.35	41.35	41.35	-0.84%
Jan 6, 2026	41.70	41.70	41.70	41.70	41.70	1.46%
Jan 5, 2026	41.10	41.10	41.10	41.10	41.10	1.31%
Jan 2, 2026	40.57	40.57	40.57	40.57	40.57	1.00%
Dec 31, 2025	40.17	40.17	40.17	40.17	40.17	-0.94%
Dec 30, 2025	40.55	40.55	40.55	40.55	40.55	-0.39%
Dec 29, 2025	40.71	40.71	40.71	40.71	40.71	-0.49%
Dec 26, 2025	40.91	40.91	40.91	40.91	40.91	-0.73%
Dec 24, 2025	40.91	40.91	40.91	41.21	40.91	0.17%
Dec 23, 2025	40.84	40.84	40.84	41.14	40.84	-0.19%
Dec 22, 2025	40.92	40.92	40.92	41.22	40.92	0.54%
Dec 19, 2025	40.70	40.70	40.70	41.00	40.70	0.12%
Dec 18, 2025	40.65	40.65	40.65	40.95	40.65	0.42%
Dec 17, 2025	40.48	40.48	40.48	40.78	40.48	-0.05%
Dec 16, 2025	40.50	40.50	40.50	40.80	40.50	-0.54%
Dec 15, 2025	40.72	40.72	40.72	41.02	40.72	0.15%
Dec 12, 2025	40.66	40.66	40.66	40.96	40.66	-0.90%
Dec 11, 2025	41.03	41.03	41.03	41.33	41.03	0.68%
Dec 10, 2025	40.75	40.75	40.75	41.05	40.75	2.14%
Dec 9, 2025	39.90	39.90	39.90	40.19	39.90	-0.30%
Dec 8, 2025	40.02	40.02	40.02	40.31	40.02	-0.47%
Dec 5, 2025	40.21	40.21	40.21	40.50	40.21	-0.05%
Dec 4, 2025	40.23	40.23	40.23	40.52	40.23	0.25%
Dec 3, 2025	40.13	40.13	40.13	40.42	40.13	0.95%