FTSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	45.12	45.12	45.12	45.12	45.12	-0.75%
Apr 27, 2026	45.46	45.46	45.46	45.46	45.46	-0.39%
Apr 24, 2026	45.64	45.64	45.64	45.64	45.64	-0.15%
Apr 23, 2026	45.71	45.71	45.71	45.71	45.71	-0.37%
Apr 22, 2026	45.88	45.88	45.88	45.88	45.88	0.22%
Apr 21, 2026	45.78	45.78	45.78	45.78	45.78	-
Apr 20, 2026	45.78	45.78	45.78	45.78	45.78	0.35%
Apr 17, 2026	45.62	45.62	45.62	45.62	45.62	1.97%
Apr 16, 2026	44.74	44.74	44.74	44.74	44.74	0.13%
Apr 15, 2026	44.68	44.68	44.68	44.68	44.68	-0.64%
Apr 14, 2026	44.97	44.97	44.97	44.97	44.97	0.11%
Apr 13, 2026	44.92	44.92	44.92	44.92	44.92	1.38%
Apr 10, 2026	44.31	44.31	44.31	44.31	44.31	-1.12%
Apr 9, 2026	44.81	44.81	44.81	44.81	44.81	0.56%
Apr 8, 2026	44.56	44.56	44.56	44.56	44.56	3.01%
Apr 7, 2026	43.26	43.26	43.26	43.26	43.26	0.14%
Apr 6, 2026	43.20	43.20	43.20	43.20	43.20	0.51%
Apr 2, 2026	42.98	42.98	42.98	42.98	42.98	-0.16%
Apr 1, 2026	43.05	43.05	43.05	43.05	43.05	0.89%
Mar 31, 2026	42.67	42.67	42.67	42.67	42.67	2.47%
Mar 30, 2026	41.64	41.64	41.64	41.64	41.64	-0.79%
Mar 27, 2026	41.97	41.97	41.97	41.97	41.97	-1.57%
Mar 26, 2026	42.64	42.64	42.64	42.64	42.64	-1.27%
Mar 25, 2026	43.19	43.19	43.19	43.19	43.19	0.68%
Mar 24, 2026	42.90	42.90	42.90	42.90	42.90	1.08%
Mar 23, 2026	42.44	42.44	42.44	42.44	42.44	1.65%
Mar 20, 2026	41.75	41.75	41.75	41.75	41.75	-1.39%
Mar 19, 2026	42.34	42.34	42.34	42.34	42.34	0.14%
Mar 18, 2026	42.28	42.28	42.28	42.28	42.28	-0.77%
Mar 17, 2026	42.61	42.61	42.61	42.61	42.61	0.66%
Mar 16, 2026	42.33	42.33	42.33	42.33	42.33	1.15%
Mar 13, 2026	41.85	41.85	41.85	41.85	41.85	0.22%
Mar 12, 2026	41.76	41.76	41.76	41.76	41.76	-1.81%
Mar 11, 2026	42.53	42.53	42.53	42.53	42.53	-0.07%
Mar 10, 2026	42.56	42.56	42.56	42.56	42.56	-1.02%
Mar 9, 2026	43.00	43.00	43.00	43.00	43.00	0.66%
Mar 6, 2026	42.72	42.72	42.72	42.72	42.72	-2.31%
Mar 5, 2026	43.73	43.73	43.73	43.73	43.73	-0.95%
Mar 4, 2026	44.15	44.15	44.15	44.15	44.15	0.30%
Mar 3, 2026	44.02	44.02	44.02	44.02	44.02	-1.28%
Mar 2, 2026	44.59	44.59	44.59	44.59	44.59	0.38%
Feb 27, 2026	44.42	44.42	44.42	44.42	44.42	-0.54%
Feb 26, 2026	44.66	44.66	44.66	44.66	44.66	0.68%
Feb 25, 2026	44.36	44.36	44.36	44.36	44.36	0.45%
Feb 24, 2026	44.16	44.16	44.16	44.16	44.16	1.01%
Feb 23, 2026	43.72	43.72	43.72	43.72	43.72	-1.80%
Feb 20, 2026	44.52	44.52	44.52	44.52	44.52	0.59%
Feb 19, 2026	44.26	44.26	44.26	44.26	44.26	-0.38%
Feb 18, 2026	44.43	44.43	44.43	44.43	44.43	0.95%
Feb 17, 2026	44.01	44.01	44.01	44.01	44.01	-1.50%