FTSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	47.30	47.30	47.30	47.30	47.30	0.23%
Jun 12, 2026	47.19	47.19	47.19	47.19	47.19	1.01%
Jun 11, 2026	46.72	46.72	46.72	46.72	46.72	2.03%
Jun 10, 2026	45.79	45.79	45.79	45.79	45.79	-1.36%
Jun 9, 2026	46.42	46.42	46.42	46.42	46.42	1.18%
Jun 8, 2026	45.88	45.88	45.88	45.88	45.88	0.13%
Jun 5, 2026	45.82	45.82	45.82	45.82	45.82	-1.48%
Jun 4, 2026	46.51	46.51	46.51	46.51	46.51	0.67%
Jun 3, 2026	46.20	46.20	46.20	46.20	46.20	0.26%
Jun 2, 2026	46.08	46.08	46.08	46.08	46.08	0.83%
Jun 1, 2026	45.70	45.70	45.70	45.70	45.70	-0.09%
May 29, 2026	45.74	45.74	45.74	45.74	45.74	-0.15%
May 28, 2026	45.81	45.81	45.81	45.81	45.81	0.44%
May 27, 2026	45.61	45.61	45.61	45.61	45.61	-0.22%
May 26, 2026	45.71	45.71	45.71	45.71	45.71	1.06%
May 22, 2026	45.23	45.23	45.23	45.23	45.23	0.76%
May 21, 2026	44.89	44.89	44.89	44.89	44.89	0.65%
May 20, 2026	44.60	44.60	44.60	44.60	44.60	1.73%
May 19, 2026	43.84	43.84	43.84	43.84	43.84	-1.19%
May 18, 2026	44.37	44.37	44.37	44.37	44.37	0.41%
May 15, 2026	44.19	44.19	44.19	44.19	44.19	-1.52%
May 14, 2026	44.87	44.87	44.87	44.87	44.87	0.25%
May 13, 2026	44.76	44.76	44.76	44.76	44.76	-0.27%
May 12, 2026	44.88	44.88	44.88	44.88	44.88	-0.16%
May 11, 2026	44.95	44.95	44.95	44.95	44.95	-0.77%
May 8, 2026	45.30	45.30	45.30	45.30	45.30	0.55%
May 7, 2026	45.05	45.05	45.05	45.05	45.05	-1.81%
May 6, 2026	45.88	45.88	45.88	45.88	45.88	1.12%
May 5, 2026	45.37	45.37	45.37	45.37	45.37	0.98%
May 4, 2026	44.93	44.93	44.93	44.93	44.93	-0.97%
May 1, 2026	45.37	45.37	45.37	45.37	45.37	-0.33%
Apr 30, 2026	45.52	45.52	45.52	45.52	45.52	2.25%
Apr 29, 2026	44.52	44.52	44.52	44.52	44.52	-1.29%
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%