FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	73.24	73.50	73.03	73.07	73.07	-0.59%	148,414
Jun 25, 2026	74.08	74.08	73.46	73.50	73.50	-0.29%	93,657
Jun 24, 2026	74.19	74.58	73.85	73.92	73.71	-0.46%	181,342
Jun 23, 2026	74.10	74.68	74.03	74.26	74.05	-0.80%	147,237
Jun 22, 2026	74.68	75.11	74.68	74.86	74.65	0.48%	195,127
Jun 18, 2026	74.88	75.06	74.40	74.50	74.29	0.12%	62,657
Jun 17, 2026	74.86	75.02	74.25	74.41	74.20	-0.45%	114,301
Jun 16, 2026	74.92	75.09	74.70	74.75	74.54	0.03%	118,975
Jun 15, 2026	74.84	74.87	74.43	74.73	74.52	0.89%	134,742
Jun 12, 2026	73.74	74.16	73.70	74.07	73.86	0.49%	61,745
Jun 11, 2026	73.11	73.88	73.11	73.71	73.50	1.00%	90,543
Jun 10, 2026	73.05	73.40	72.93	72.98	72.78	-0.61%	140,466
Jun 9, 2026	73.90	73.90	72.71	73.43	73.22	-0.23%	122,931
Jun 8, 2026	74.31	74.33	73.54	73.60	73.39	-0.47%	129,595
Jun 5, 2026	74.61	74.75	73.86	73.95	73.74	-1.24%	132,349
Jun 4, 2026	74.54	75.06	74.54	74.88	74.67	0.22%	103,163
Jun 3, 2026	74.56	74.91	74.37	74.71	74.50	0.12%	92,156
Jun 2, 2026	74.21	74.78	74.20	74.62	74.41	0.67%	123,354
Jun 1, 2026	74.27	74.50	74.08	74.12	73.91	-0.36%	54,939
May 29, 2026	74.40	74.71	74.31	74.39	74.18	-0.08%	104,228
May 28, 2026	74.36	74.57	74.26	74.45	74.24	-0.05%	77,781
May 27, 2026	74.62	74.82	74.34	74.49	74.28	-0.32%	188,233
May 26, 2026	74.67	74.95	74.53	74.73	74.52	0.11%	64,664
May 22, 2026	74.47	74.78	74.34	74.65	74.44	0.31%	67,110
May 21, 2026	74.21	74.51	73.92	74.42	74.21	0.13%	73,688
May 20, 2026	74.21	74.54	74.04	74.32	74.11	0.39%	164,170
May 19, 2026	74.17	74.45	73.99	74.03	73.82	-0.38%	139,211
May 18, 2026	74.30	74.56	74.15	74.31	74.10	0.08%	66,812
May 15, 2026	74.01	74.38	73.90	74.25	74.04	0.08%	136,602
May 14, 2026	74.17	74.52	74.10	74.19	73.98	-0.07%	96,134
May 13, 2026	74.14	74.39	73.96	74.24	74.03	0.15%	123,664
May 12, 2026	73.99	74.19	73.62	74.13	73.92	0.11%	156,599
May 11, 2026	74.21	74.52	74.05	74.05	73.84	-0.28%	67,462
May 8, 2026	74.06	74.47	74.03	74.26	74.05	0.97%	73,987
May 7, 2026	73.86	74.05	73.55	73.55	73.34	-0.59%	91,127
May 6, 2026	74.11	74.79	73.90	73.99	73.78	0.15%	97,261
May 5, 2026	73.49	74.03	73.25	73.88	73.67	0.87%	85,386
May 4, 2026	73.46	73.52	72.98	73.24	73.03	-0.56%	74,003
May 1, 2026	73.90	74.08	73.54	73.65	73.45	-0.19%	139,781
Apr 30, 2026	73.47	73.88	73.28	73.79	73.58	0.70%	147,808
Apr 29, 2026	72.94	73.43	72.94	73.28	73.07	0.55%	69,706
Apr 28, 2026	73.10	73.16	72.81	72.88	72.68	-0.05%	103,480
Apr 27, 2026	72.80	73.34	72.80	72.92	72.72	0.05%	71,723
Apr 24, 2026	72.72	72.92	72.58	72.88	72.68	0.25%	67,342
Apr 23, 2026	72.47	72.91	72.40	72.70	72.50	0.32%	91,564
Apr 22, 2026	72.68	72.68	72.33	72.47	72.27	0.36%	71,807
Apr 21, 2026	72.56	72.87	72.21	72.21	72.01	-0.50%	54,829
Apr 20, 2026	72.45	72.70	72.44	72.57	72.37	0.22%	63,792
Apr 17, 2026	72.28	72.68	72.09	72.41	72.21	0.33%	86,800
Apr 16, 2026	72.10	72.36	71.97	72.17	71.97	-0.15%	89,731
Apr 15, 2026	72.48	72.48	72.08	72.28	72.08	-0.34%	92,865
Apr 14, 2026	72.44	72.67	72.15	72.53	72.33	-	127,174
Apr 13, 2026	72.12	72.58	71.95	72.53	72.33	0.28%	53,759
Apr 10, 2026	72.42	72.53	72.10	72.33	72.13	-0.08%	96,156
Apr 9, 2026	71.68	72.45	71.68	72.39	72.19	0.99%	162,231
Apr 8, 2026	71.39	71.80	71.34	71.68	71.48	1.54%	124,140
Apr 7, 2026	70.57	70.78	70.41	70.59	70.39	0.01%	73,364
Apr 6, 2026	70.44	70.77	70.36	70.58	70.38	0.06%	82,185
Apr 2, 2026	70.22	70.64	70.22	70.54	70.34	-0.10%	103,708
Apr 1, 2026	70.47	70.75	70.41	70.61	70.41	0.36%	88,838
Mar 31, 2026	69.91	70.47	69.84	70.36	70.16	1.32%	118,333
Mar 30, 2026	69.88	69.91	69.32	69.44	69.25	0.09%	177,541
Mar 27, 2026	69.67	70.00	69.29	69.38	69.19	-0.47%	103,209
Mar 26, 2026	69.98	70.44	69.71	69.71	69.51	-0.48%	53,026
Mar 25, 2026	70.34	70.50	70.06	70.11	69.85	-0.13%	62,186
Mar 24, 2026	69.52	70.42	69.52	70.20	69.94	0.86%	142,618
Mar 23, 2026	69.96	70.22	69.60	69.60	69.34	0.32%	82,530
Mar 20, 2026	69.59	69.81	69.29	69.38	69.12	-0.24%	122,155
Mar 19, 2026	69.28	69.77	69.21	69.55	69.29	0.06%	229,650
Mar 18, 2026	69.86	70.05	69.46	69.51	69.25	-0.84%	74,113
Mar 17, 2026	70.18	70.37	69.99	70.10	69.84	0.10%	81,660
Mar 16, 2026	69.90	70.18	69.76	70.03	69.77	0.75%	73,169
Mar 13, 2026	70.01	70.25	69.51	69.51	69.25	-0.79%	142,571
Mar 12, 2026	70.34	70.39	69.91	70.06	69.80	-0.69%	134,085
Mar 11, 2026	70.68	70.93	70.37	70.55	70.29	-0.04%	58,862
Mar 10, 2026	70.68	71.20	70.51	70.58	70.32	-0.38%	68,823
Mar 9, 2026	69.88	70.85	69.69	70.85	70.59	0.87%	72,564
Mar 6, 2026	70.31	70.64	70.19	70.24	69.98	-1.10%	78,360
Mar 5, 2026	70.95	71.21	70.56	71.02	70.76	-0.15%	83,613
Mar 4, 2026	70.90	71.45	70.90	71.13	70.87	0.55%	94,155
Mar 3, 2026	70.40	71.02	70.13	70.74	70.48	-0.53%	99,304
Mar 2, 2026	70.70	71.48	70.70	71.12	70.86	-0.19%	82,126
Feb 27, 2026	70.95	71.40	70.95	71.26	70.99	-0.33%	65,059
Feb 26, 2026	71.68	71.68	71.01	71.49	71.23	-0.40%	77,249
Feb 25, 2026	71.38	71.79	71.37	71.78	71.51	0.67%	72,350
Feb 24, 2026	70.96	71.38	70.87	71.30	71.04	0.51%	85,372
Feb 23, 2026	71.25	71.44	70.71	70.94	70.68	-0.37%	79,803
Feb 20, 2026	70.75	71.57	70.75	71.20	70.94	0.48%	83,232
Feb 19, 2026	70.87	71.16	70.76	70.86	70.60	-0.42%	81,584
Feb 18, 2026	70.82	71.33	70.82	71.16	70.90	0.47%	78,623
Feb 17, 2026	70.61	71.01	70.29	70.83	70.57	0.03%	86,716
Feb 13, 2026	70.79	71.13	70.57	70.81	70.55	-	71,502
Feb 12, 2026	71.57	71.75	70.73	70.81	70.55	-0.76%	108,885
Feb 11, 2026	71.69	71.86	71.21	71.35	71.09	0.15%	92,160
Feb 10, 2026	71.62	71.90	71.24	71.24	70.98	-0.50%	89,999
Feb 9, 2026	71.37	71.89	71.36	71.60	71.33	0.13%	78,246
Feb 6, 2026	70.76	71.68	70.76	71.51	71.24	1.20%	101,225
Feb 5, 2026	70.81	71.20	70.61	70.66	70.40	-0.95%	76,216
Feb 4, 2026	71.80	71.80	71.02	71.34	71.08	-0.43%	70,602
Feb 3, 2026	72.25	72.30	71.47	71.65	71.38	-0.64%	134,734