FTSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	45.10	45.10	45.10	45.10	45.10	-0.75%
Apr 27, 2026	45.44	45.44	45.44	45.44	45.44	-0.39%
Apr 24, 2026	45.62	45.62	45.62	45.62	45.62	-0.15%
Apr 23, 2026	45.69	45.69	45.69	45.69	45.69	-0.37%
Apr 22, 2026	45.86	45.86	45.86	45.86	45.86	0.22%
Apr 21, 2026	45.76	45.76	45.76	45.76	45.76	-
Apr 20, 2026	45.76	45.76	45.76	45.76	45.76	0.35%
Apr 17, 2026	45.60	45.60	45.60	45.60	45.60	1.97%
Apr 16, 2026	44.72	44.72	44.72	44.72	44.72	0.13%
Apr 15, 2026	44.66	44.66	44.66	44.66	44.66	-0.65%
Apr 14, 2026	44.95	44.95	44.95	44.95	44.95	0.11%
Apr 13, 2026	44.90	44.90	44.90	44.90	44.90	1.38%
Apr 10, 2026	44.29	44.29	44.29	44.29	44.29	-1.12%
Apr 9, 2026	44.79	44.79	44.79	44.79	44.79	0.56%
Apr 8, 2026	44.54	44.54	44.54	44.54	44.54	3.01%
Apr 7, 2026	43.24	43.24	43.24	43.24	43.24	0.14%
Apr 6, 2026	43.18	43.18	43.18	43.18	43.18	0.54%
Apr 2, 2026	42.95	42.95	42.95	42.95	42.95	-0.19%
Apr 1, 2026	43.03	43.03	43.03	43.03	43.03	0.89%
Mar 31, 2026	42.65	42.65	42.65	42.65	42.65	2.47%
Mar 30, 2026	41.62	41.62	41.62	41.62	41.62	-0.79%
Mar 27, 2026	41.95	41.95	41.95	41.95	41.95	-1.57%
Mar 26, 2026	42.62	42.62	42.62	42.62	42.62	-1.27%
Mar 25, 2026	43.17	43.17	43.17	43.17	43.17	0.68%
Mar 24, 2026	42.88	42.88	42.88	42.88	42.88	1.08%
Mar 23, 2026	42.42	42.42	42.42	42.42	42.42	1.65%
Mar 20, 2026	41.73	41.73	41.73	41.73	41.73	-1.37%
Mar 19, 2026	42.31	42.31	42.31	42.31	42.31	0.12%
Mar 18, 2026	42.26	42.26	42.26	42.26	42.26	-0.77%
Mar 17, 2026	42.59	42.59	42.59	42.59	42.59	0.66%
Mar 16, 2026	42.31	42.31	42.31	42.31	42.31	1.17%
Mar 13, 2026	41.82	41.82	41.82	41.82	41.82	0.19%
Mar 12, 2026	41.74	41.74	41.74	41.74	41.74	-1.79%
Mar 11, 2026	42.50	42.50	42.50	42.50	42.50	-0.09%
Mar 10, 2026	42.54	42.54	42.54	42.54	42.54	-1.02%
Mar 9, 2026	42.98	42.98	42.98	42.98	42.98	0.66%
Mar 6, 2026	42.70	42.70	42.70	42.70	42.70	-2.31%
Mar 5, 2026	43.71	43.71	43.71	43.71	43.71	-0.95%
Mar 4, 2026	44.13	44.13	44.13	44.13	44.13	0.30%
Mar 3, 2026	44.00	44.00	44.00	44.00	44.00	-1.28%
Mar 2, 2026	44.57	44.57	44.57	44.57	44.57	0.38%
Feb 27, 2026	44.40	44.40	44.40	44.40	44.40	-0.54%
Feb 26, 2026	44.64	44.64	44.64	44.64	44.64	0.68%
Feb 25, 2026	44.34	44.34	44.34	44.34	44.34	0.45%
Feb 24, 2026	44.14	44.14	44.14	44.14	44.14	1.01%
Feb 23, 2026	43.70	43.70	43.70	43.70	43.70	-1.78%
Feb 20, 2026	44.49	44.49	44.49	44.49	44.49	0.59%
Feb 19, 2026	44.23	44.23	44.23	44.23	44.23	-0.38%
Feb 18, 2026	44.40	44.40	44.40	44.40	44.40	0.95%
Feb 17, 2026	43.98	43.98	43.98	43.98	43.98	-1.52%