FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.91	59.91	59.89	59.91	59.91	-	807,011
Mar 4, 2026	59.93	59.93	59.91	59.91	59.91	-	988,260
Mar 3, 2026	59.88	59.91	59.88	59.91	59.91	0.02%	1,347,189
Mar 2, 2026	59.92	59.92	59.90	59.90	59.90	-0.07%	739,241
Feb 27, 2026	59.92	59.94	59.92	59.94	59.94	-0.23%	770,842
Feb 26, 2026	60.08	60.09	60.08	60.08	59.89	-	1,891,380
Feb 25, 2026	60.07	60.09	60.07	60.08	59.89	-	570,156
Feb 24, 2026	60.07	60.08	60.06	60.08	59.89	0.02%	585,785
Feb 23, 2026	60.06	60.08	60.06	60.07	59.88	0.01%	538,984
Feb 20, 2026	60.05	60.07	60.05	60.07	59.87	0.04%	691,750
Feb 19, 2026	60.03	60.04	60.03	60.04	59.85	0.02%	849,875
Feb 18, 2026	60.05	60.05	60.03	60.03	59.84	-0.02%	782,217
Feb 17, 2026	60.03	60.06	60.03	60.04	59.85	0.02%	2,009,825
Feb 13, 2026	60.02	60.04	60.02	60.03	59.84	0.07%	972,594
Feb 12, 2026	60.01	60.01	59.99	59.99	59.80	0.02%	1,904,340
Feb 11, 2026	59.98	60.00	59.98	59.98	59.79	-0.02%	2,163,598
Feb 10, 2026	60.00	60.01	59.99	59.99	59.80	-	686,621
Feb 9, 2026	59.99	60.00	59.98	59.99	59.80	-	1,624,795
Feb 6, 2026	59.99	60.00	59.99	59.99	59.80	-	1,555,969
Feb 5, 2026	59.96	59.99	59.95	59.99	59.80	0.08%	1,000,139
Feb 4, 2026	59.95	59.95	59.94	59.94	59.75	-	547,537
Feb 3, 2026	59.95	59.95	59.94	59.94	59.75	-0.02%	968,643
Feb 2, 2026	59.93	59.96	59.93	59.95	59.76	0.03%	1,333,433
Jan 30, 2026	59.93	59.94	59.93	59.93	59.74	-0.32%	747,772
Jan 29, 2026	60.11	60.12	60.10	60.12	59.72	0.03%	523,783
Jan 28, 2026	60.10	60.11	60.09	60.10	59.70	-	865,022
Jan 27, 2026	60.08	60.10	60.08	60.10	59.70	0.02%	1,178,264
Jan 26, 2026	60.09	60.09	60.08	60.09	59.69	0.01%	502,934
Jan 23, 2026	60.06	60.08	60.06	60.08	59.68	0.05%	702,276
Jan 22, 2026	60.05	60.05	60.04	60.05	59.65	0.02%	550,620
Jan 21, 2026	60.05	60.05	60.03	60.04	59.65	0.02%	699,139
Jan 20, 2026	60.02	60.03	60.01	60.03	59.63	0.02%	1,010,497
Jan 16, 2026	60.02	60.03	60.01	60.01	59.62	0.02%	756,505
Jan 15, 2026	60.01	60.02	60.00	60.00	59.61	-0.02%	760,491
Jan 14, 2026	60.00	60.02	60.00	60.02	59.62	0.04%	792,497
Jan 13, 2026	60.00	60.00	59.99	59.99	59.60	0.02%	1,268,737
Jan 12, 2026	59.98	59.98	59.97	59.98	59.59	-	475,399
Jan 9, 2026	59.97	59.99	59.97	59.98	59.59	0.03%	759,170
Jan 8, 2026	59.96	59.97	59.96	59.96	59.57	-0.02%	416,471
Jan 7, 2026	59.97	59.98	59.96	59.97	59.58	0.03%	735,100
Jan 6, 2026	59.96	59.96	59.95	59.95	59.56	-0.02%	1,565,569
Jan 5, 2026	59.97	59.97	59.95	59.96	59.57	0.02%	1,730,863
Jan 2, 2026	59.94	59.95	59.94	59.95	59.56	0.03%	2,323,851
Dec 31, 2025	59.93	59.93	59.91	59.93	59.54	0.03%	732,600
Dec 30, 2025	59.90	59.92	59.90	59.92	59.52	0.02%	666,751
Dec 29, 2025	59.90	59.91	59.90	59.91	59.51	-0.32%	551,378
Dec 26, 2025	60.10	60.10	60.09	60.10	59.51	0.07%	856,804
Dec 24, 2025	60.05	60.07	60.05	60.06	59.47	0.02%	706,228
Dec 23, 2025	60.03	60.05	60.03	60.05	59.46	-	2,212,784
Dec 22, 2025	60.05	60.05	60.04	60.05	59.46	-	1,007,169
Dec 19, 2025	60.05	60.06	60.04	60.05	59.46	0.02%	972,581
Dec 18, 2025	60.05	60.05	60.03	60.04	59.45	0.05%	1,202,659
Dec 17, 2025	60.02	60.02	60.01	60.01	59.42	-	772,131
Dec 16, 2025	60.00	60.01	60.00	60.01	59.42	0.02%	647,000
Dec 15, 2025	60.00	60.01	59.99	60.00	59.41	0.02%	848,553
Dec 12, 2025	60.00	60.00	59.98	59.99	59.40	0.02%	2,142,269
Dec 11, 2025	59.97	59.98	59.97	59.98	59.39	0.03%	835,154
Dec 10, 2025	59.93	59.97	59.93	59.96	59.37	0.03%	589,629
Dec 9, 2025	59.93	59.94	59.93	59.94	59.35	0.02%	738,836
Dec 8, 2025	59.94	59.94	59.92	59.93	59.34	-0.01%	1,082,016
Dec 5, 2025	59.92	59.94	59.92	59.94	59.34	0.03%	613,527
Dec 4, 2025	59.91	59.93	59.91	59.92	59.33	-0.02%	771,991
Dec 3, 2025	59.92	59.93	59.92	59.93	59.34	0.03%	893,155
Dec 2, 2025	59.91	59.92	59.90	59.91	59.32	0.02%	713,267
Dec 1, 2025	59.89	59.91	59.89	59.90	59.31	-0.02%	1,106,281
Nov 28, 2025	59.92	59.92	59.90	59.91	59.32	-0.28%	234,196
Nov 26, 2025	60.08	60.09	60.08	60.08	59.29	0.02%	645,568
Nov 25, 2025	60.06	60.08	60.06	60.07	59.28	0.02%	504,077
Nov 24, 2025	60.05	60.07	60.05	60.06	59.27	0.01%	807,015
Nov 21, 2025	60.05	60.06	60.05	60.06	59.26	0.02%	1,111,309
Nov 20, 2025	60.02	60.04	60.02	60.04	59.25	0.04%	968,699
Nov 19, 2025	60.00	60.03	60.00	60.02	59.22	0.03%	483,507
Nov 18, 2025	60.00	60.01	60.00	60.00	59.21	-	1,436,178
Nov 17, 2025	59.98	60.00	59.98	60.00	59.21	0.03%	677,227
Nov 14, 2025	59.98	59.99	59.98	59.98	59.19	0.03%	859,920
Nov 13, 2025	59.96	59.98	59.96	59.96	59.17	-0.03%	496,550
Nov 12, 2025	59.99	59.99	59.97	59.98	59.18	-0.01%	875,795
Nov 11, 2025	59.96	59.98	59.96	59.98	59.19	0.03%	344,370
Nov 10, 2025	59.95	59.97	59.95	59.96	59.17	0.01%	687,669
Nov 7, 2025	59.95	59.96	59.94	59.96	59.16	0.03%	558,955
Nov 6, 2025	59.91	59.95	59.91	59.94	59.15	0.03%	998,346
Nov 5, 2025	59.93	59.93	59.91	59.92	59.13	-	1,000,243
Nov 4, 2025	59.92	59.93	59.90	59.92	59.13	0.02%	840,944
Nov 3, 2025	59.90	59.91	59.89	59.91	59.12	-	799,811
Oct 31, 2025	59.90	59.91	59.89	59.91	59.12	-0.29%	575,651
Oct 30, 2025	60.10	60.10	60.08	60.09	59.09	-0.04%	659,676
Oct 29, 2025	60.12	60.14	60.10	60.11	59.11	-0.03%	508,347
Oct 28, 2025	60.11	60.13	60.11	60.13	59.13	0.02%	498,083
Oct 27, 2025	60.11	60.12	60.11	60.12	59.12	0.01%	575,382
Oct 24, 2025	60.11	60.12	60.11	60.12	59.12	0.04%	429,685
Oct 23, 2025	60.09	60.10	60.08	60.09	59.09	-0.02%	488,896
Oct 22, 2025	60.08	60.10	60.08	60.10	59.10	0.03%	469,706
Oct 21, 2025	60.09	60.10	60.08	60.08	59.08	0.02%	546,465
Oct 20, 2025	60.09	60.09	60.06	60.07	59.07	-	346,466
Oct 17, 2025	60.09	60.09	60.07	60.07	59.07	0.01%	597,142
Oct 16, 2025	60.03	60.07	60.03	60.07	59.07	0.06%	674,610
Oct 15, 2025	60.03	60.04	60.03	60.03	59.03	0.02%	424,463
Oct 14, 2025	60.02	60.05	60.01	60.02	59.02	-	709,785
Oct 13, 2025	60.00	60.04	59.84	60.02	59.02	0.02%	423,225
Oct 10, 2025	59.99	60.02	59.99	60.01	59.01	0.07%	727,402