FTSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	43.86	43.86	43.86	43.86	43.86	-1.17%
May 18, 2026	44.38	44.38	44.38	44.38	44.38	0.41%
May 15, 2026	44.20	44.20	44.20	44.20	44.20	-1.52%
May 14, 2026	44.88	44.88	44.88	44.88	44.88	0.25%
May 13, 2026	44.77	44.77	44.77	44.77	44.77	-0.29%
May 12, 2026	44.90	44.90	44.90	44.90	44.90	-0.16%
May 11, 2026	44.97	44.97	44.97	44.97	44.97	-0.77%
May 8, 2026	45.32	45.32	45.32	45.32	45.32	0.58%
May 7, 2026	45.06	45.06	45.06	45.06	45.06	-1.83%
May 6, 2026	45.90	45.90	45.90	45.90	45.90	1.12%
May 5, 2026	45.39	45.39	45.39	45.39	45.39	0.98%
May 4, 2026	44.95	44.95	44.95	44.95	44.95	-0.97%
May 1, 2026	45.39	45.39	45.39	45.39	45.39	-0.33%
Apr 30, 2026	45.54	45.54	45.54	45.54	45.54	2.25%
Apr 29, 2026	44.54	44.54	44.54	44.54	44.54	-1.29%
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%