FTSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	59.99	60.00	59.98	60.00	60.00	0.06%	500,859
Aug 12, 2025	59.95	59.97	59.95	59.97	59.97	0.03%	315,201
Aug 11, 2025	59.94	59.95	59.94	59.95	59.95	0.02%	749,611
Aug 8, 2025	59.95	59.95	59.94	59.94	59.94	0.03%	568,165
Aug 7, 2025	59.94	59.94	59.92	59.92	59.92	-0.02%	493,440
Aug 6, 2025	59.92	59.93	59.92	59.93	59.93	-	1,021,549
Aug 5, 2025	59.91	59.93	59.91	59.93	59.93	0.03%	558,321
Aug 4, 2025	59.92	59.93	59.90	59.92	59.92	0.01%	1,021,275
Aug 1, 2025	59.88	59.91	59.87	59.91	59.91	0.18%	999,528
Jul 31, 2025	59.82	59.82	59.80	59.81	59.81	-0.37%	816,662
Jul 30, 2025	60.02	60.05	60.02	60.03	59.81	-0.02%	457,469
Jul 29, 2025	60.02	60.04	60.02	60.04	59.82	0.02%	428,731
Jul 28, 2025	60.04	60.04	60.01	60.02	59.80	-	491,650
Jul 25, 2025	60.03	60.03	60.01	60.02	59.80	0.04%	408,592
Jul 24, 2025	60.00	60.00	59.98	60.00	59.78	-0.01%	397,307
Jul 23, 2025	60.00	60.01	59.99	60.00	59.78	-	432,915
Jul 22, 2025	59.99	60.01	59.99	60.00	59.78	0.02%	322,613
Jul 21, 2025	60.00	60.01	59.98	59.99	59.77	0.03%	503,306
Jul 18, 2025	59.97	59.98	59.97	59.98	59.76	0.05%	472,151
Jul 17, 2025	59.94	59.96	59.93	59.95	59.73	0.03%	604,793
Jul 16, 2025	59.93	59.94	59.91	59.93	59.71	0.03%	769,425
Jul 15, 2025	59.94	59.94	59.90	59.91	59.69	0.01%	515,246
Jul 14, 2025	59.91	59.91	59.89	59.91	59.69	0.01%	1,784,019
Jul 11, 2025	59.90	59.92	59.90	59.90	59.68	0.02%	787,434
Jul 10, 2025	59.90	59.90	59.89	59.89	59.67	0.02%	435,330
Jul 9, 2025	59.89	59.90	59.88	59.88	59.66	-	662,798
Jul 8, 2025	59.88	59.88	59.87	59.88	59.66	0.03%	564,621
Jul 7, 2025	59.90	59.90	59.86	59.86	59.64	-0.03%	803,632
Jul 3, 2025	59.88	59.88	59.86	59.88	59.66	0.03%	740,540
Jul 2, 2025	59.89	59.89	59.86	59.86	59.64	-	600,584
Jul 1, 2025	59.86	59.88	59.86	59.86	59.64	-0.02%	1,022,889
Jun 30, 2025	59.86	59.87	59.86	59.87	59.65	-0.33%	921,810
Jun 27, 2025	60.04	60.07	60.04	60.07	59.64	0.05%	681,507
Jun 26, 2025	60.03	60.05	60.03	60.04	59.61	0.05%	2,028,168
Jun 25, 2025	60.01	60.02	60.00	60.01	59.58	-0.02%	946,830
Jun 24, 2025	59.99	60.02	59.99	60.02	59.59	0.05%	709,387
Jun 23, 2025	59.97	60.00	59.97	59.99	59.56	0.07%	1,370,929
Jun 20, 2025	59.94	59.96	59.94	59.95	59.52	0.02%	1,407,825
Jun 18, 2025	59.93	59.95	59.93	59.94	59.51	0.05%	692,692
Jun 17, 2025	59.93	59.93	59.91	59.91	59.48	-0.01%	461,385
Jun 16, 2025	59.90	59.92	59.90	59.92	59.48	0.03%	503,343
Jun 13, 2025	59.90	59.91	59.89	59.90	59.47	0.01%	929,734
Jun 12, 2025	59.89	59.91	59.89	59.90	59.46	0.04%	1,363,258
Jun 11, 2025	59.87	59.89	59.87	59.87	59.44	0.02%	554,611
Jun 10, 2025	59.87	59.87	59.85	59.86	59.43	0.03%	452,137
Jun 9, 2025	59.83	59.85	59.83	59.85	59.41	0.03%	764,517
Jun 6, 2025	59.84	59.84	59.82	59.83	59.40	-0.02%	639,245
Jun 5, 2025	59.91	59.91	59.84	59.84	59.41	-0.02%	497,148
Jun 4, 2025	59.83	59.86	59.83	59.85	59.42	0.06%	795,228
Jun 3, 2025	59.84	59.84	59.81	59.82	59.38	-0.01%	1,182,763