FTSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	48.55	48.55	48.55	48.55	48.55	0.02%
Aug 25, 2026	48.54	48.54	48.54	48.54	48.54	-0.08%
Aug 24, 2026	48.58	48.58	48.58	48.58	48.58	-0.14%
Aug 21, 2026	48.65	48.65	48.65	48.65	48.65	0.54%
Aug 20, 2026	48.39	48.39	48.39	48.39	48.39	-1.16%
Aug 19, 2026	48.96	48.96	48.96	48.96	48.96	-0.24%
Aug 18, 2026	49.08	49.08	49.08	49.08	49.08	-1.29%
Aug 17, 2026	49.72	49.72	49.72	49.72	49.72	-0.18%
Aug 14, 2026	49.81	49.81	49.81	49.81	49.81	0.24%
Aug 13, 2026	49.69	49.69	49.69	49.69	49.69	0.34%
Aug 12, 2026	49.52	49.52	49.52	49.52	49.52	0.30%
Aug 11, 2026	49.37	49.37	49.37	49.37	49.37	0.28%
Aug 10, 2026	49.23	49.23	49.23	49.23	49.23	-0.69%
Aug 7, 2026	49.57	49.57	49.57	49.57	49.57	0.81%
Aug 6, 2026	49.17	49.17	49.17	49.17	49.17	-0.53%
Aug 5, 2026	49.43	49.43	49.43	49.43	49.43	-0.72%
Aug 4, 2026	49.79	49.79	49.79	49.79	49.79	2.87%
Aug 3, 2026	48.40	48.40	48.40	48.40	48.40	1.30%
Jul 31, 2026	47.78	47.78	47.78	47.78	47.78	-0.38%
Jul 30, 2026	47.96	47.96	47.96	47.96	47.96	0.17%
Jul 29, 2026	47.88	47.88	47.88	47.88	47.88	-1.16%
Jul 28, 2026	48.44	48.44	48.44	48.44	48.44	1.42%
Jul 27, 2026	47.76	47.76	47.76	47.76	47.76	0.53%
Jul 24, 2026	47.51	47.51	47.51	47.51	47.51	0.47%
Jul 23, 2026	47.29	47.29	47.29	47.29	47.29	0.19%
Jul 22, 2026	47.20	47.20	47.20	47.20	47.20	-0.23%
Jul 21, 2026	47.31	47.31	47.31	47.31	47.31	0.72%
Jul 20, 2026	46.97	46.97	46.97	46.97	46.97	-0.74%
Jul 17, 2026	47.32	47.32	47.32	47.32	47.32	-0.65%
Jul 16, 2026	47.63	47.63	47.63	47.63	47.63	1.25%
Jul 15, 2026	47.04	47.04	47.04	47.04	47.04	-0.13%
Jul 14, 2026	47.10	47.10	47.10	47.10	47.10	-0.06%
Jul 13, 2026	47.13	47.13	47.13	47.13	47.13	-0.51%
Jul 10, 2026	47.37	47.37	47.37	47.37	47.37	0.38%
Jul 9, 2026	47.19	47.19	47.19	47.19	47.19	1.35%
Jul 8, 2026	46.56	46.56	46.56	46.56	46.56	-1.08%
Jul 7, 2026	47.07	47.07	47.07	47.07	47.07	-1.24%
Jul 6, 2026	47.66	47.66	47.66	47.66	47.66	-0.10%
Jul 2, 2026	47.71	47.71	47.71	47.71	47.71	-0.67%
Jul 1, 2026	48.03	48.03	48.03	48.03	48.03	-0.58%
Jun 30, 2026	48.31	48.31	48.31	48.31	48.31	0.58%
Jun 29, 2026	48.03	48.03	48.03	48.03	48.03	0.42%
Jun 26, 2026	47.83	47.83	47.83	47.83	47.83	0.06%
Jun 25, 2026	47.80	47.80	47.80	47.80	47.80	1.23%
Jun 24, 2026	47.22	47.22	47.22	47.22	47.22	1.57%
Jun 23, 2026	46.49	46.49	46.49	46.49	46.49	-0.85%
Jun 22, 2026	46.89	46.89	46.89	46.89	46.89	0.09%
Jun 18, 2026	46.85	46.85	46.85	46.85	46.85	0.84%
Jun 17, 2026	46.46	46.46	46.46	46.46	46.46	-1.53%
Jun 16, 2026	47.18	47.18	47.18	47.18	47.18	-0.25%