FTSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 59.82 | 59.86 | 59.82 | 59.86 | 0.02 | 0.03% | 1,105,742 |
| Feb 28, 2025 | 59.85 | 59.86 | 59.82 | 59.84 | -0.17 | -0.28% | 889,334 |
| Feb 27, 2025 | 60.02 | 60.02 | 59.99 | 60.01 | 0.00 | 0.00% | 605,100 |
| Feb 26, 2025 | 59.98 | 60.01 | 59.98 | 60.01 | 0.02 | 0.03% | 827,094 |
| Feb 25, 2025 | 59.98 | 60.00 | 59.98 | 59.99 | 0.02 | 0.03% | 1,085,035 |
| Feb 24, 2025 | 59.94 | 59.97 | 59.94 | 59.97 | 0.01 | 0.02% | 635,746 |
| Feb 21, 2025 | 59.93 | 59.96 | 59.93 | 59.96 | 0.04 | 0.07% | 548,209 |
| Feb 20, 2025 | 59.92 | 59.92 | 59.91 | 59.92 | 0.02 | 0.03% | 542,200 |
| Feb 19, 2025 | 59.90 | 59.91 | 59.89 | 59.90 | 0.00 | 0.00% | 478,439 |
| Feb 18, 2025 | 59.86 | 59.91 | 59.86 | 59.90 | 0.01 | 0.02% | 659,639 |
| Feb 14, 2025 | 59.87 | 59.90 | 59.87 | 59.89 | 0.04 | 0.07% | 975,509 |
| Feb 13, 2025 | 59.84 | 59.86 | 59.83 | 59.85 | 0.03 | 0.05% | 690,000 |
| Feb 12, 2025 | 59.81 | 59.83 | 59.81 | 59.82 | -0.01 | -0.02% | 526,800 |
| Feb 11, 2025 | 59.84 | 59.84 | 59.82 | 59.83 | 0.01 | 0.02% | 483,500 |
| Feb 10, 2025 | 59.83 | 59.83 | 59.81 | 59.82 | 0.01 | 0.02% | 475,223 |
| Feb 7, 2025 | 59.84 | 59.84 | 59.81 | 59.81 | -0.01 | -0.02% | 873,905 |
| Feb 6, 2025 | 59.81 | 59.83 | 59.81 | 59.82 | 0.00 | 0.00% | 1,167,926 |
| Feb 5, 2025 | 59.82 | 59.83 | 59.80 | 59.82 | 0.04 | 0.07% | 892,306 |
| Feb 4, 2025 | 59.81 | 59.82 | 59.69 | 59.78 | -0.01 | -0.02% | 972,800 |
| Feb 3, 2025 | 59.80 | 59.80 | 59.78 | 59.79 | 0.01 | 0.02% | 746,030 |
| Jan 31, 2025 | 59.79 | 59.80 | 59.78 | 59.78 | -0.21 | -0.35% | 588,600 |
| Jan 30, 2025 | 59.98 | 60.00 | 59.98 | 59.99 | 0.01 | 0.02% | 811,000 |
| Jan 29, 2025 | 60.02 | 60.02 | 59.98 | 59.98 | -0.01 | -0.02% | 559,134 |
| Jan 28, 2025 | 59.99 | 59.99 | 59.98 | 59.99 | 0.01 | 0.02% | 456,745 |
| Jan 27, 2025 | 59.97 | 59.99 | 59.97 | 59.98 | 0.03 | 0.05% | 1,349,900 |
| Jan 24, 2025 | 59.96 | 59.96 | 59.93 | 59.95 | 0.03 | 0.05% | 575,100 |
| Jan 23, 2025 | 59.89 | 59.94 | 59.89 | 59.92 | 0.01 | 0.02% | 565,730 |
| Jan 22, 2025 | 59.92 | 59.93 | 59.91 | 59.91 | 0.00 | 0.00% | 865,836 |
| Jan 21, 2025 | 59.91 | 59.92 | 59.90 | 59.91 | 0.00 | 0.00% | 796,400 |
| Jan 17, 2025 | 59.92 | 59.93 | 59.90 | 59.91 | 0.02 | 0.03% | 449,600 |
| Jan 16, 2025 | 59.87 | 59.90 | 59.87 | 59.89 | 0.02 | 0.03% | 612,620 |
| Jan 15, 2025 | 59.88 | 59.88 | 59.86 | 59.87 | 0.04 | 0.07% | 1,219,642 |
| Jan 14, 2025 | 59.83 | 59.84 | 59.81 | 59.83 | 0.03 | 0.05% | 1,013,247 |
| Jan 13, 2025 | 59.80 | 59.81 | 59.80 | 59.80 | 0.00 | 0.00% | 2,009,700 |
| Jan 10, 2025 | 59.82 | 59.83 | 59.80 | 59.80 | -0.02 | -0.03% | 1,167,941 |
| Jan 8, 2025 | 59.82 | 59.83 | 59.81 | 59.82 | 0.02 | 0.03% | 773,400 |
| Jan 7, 2025 | 59.81 | 59.82 | 59.80 | 59.80 | -0.01 | -0.02% | 870,600 |
| Jan 6, 2025 | 59.79 | 59.81 | 59.79 | 59.81 | 0.01 | 0.02% | 676,900 |
| Jan 3, 2025 | 59.79 | 59.81 | 59.79 | 59.80 | 0.00 | 0.00% | 412,819 |
| Jan 2, 2025 | 59.78 | 59.80 | 59.78 | 59.80 | 0.03 | 0.05% | 1,233,202 |
| Dec 31, 2024 | 59.79 | 59.79 | 59.77 | 59.77 | 0.00 | 0.00% | 1,214,100 |
| Dec 30, 2024 | 59.75 | 59.77 | 59.74 | 59.77 | 0.04 | 0.07% | 1,110,816 |
| Dec 27, 2024 | 59.72 | 59.75 | 59.72 | 59.73 | -0.23 | -0.38% | 452,745 |
| Dec 26, 2024 | 59.92 | 59.96 | 59.92 | 59.96 | 0.01 | 0.02% | 469,334 |
| Dec 24, 2024 | 59.94 | 59.95 | 59.92 | 59.95 | 0.02 | 0.03% | 342,942 |
| Dec 23, 2024 | 59.91 | 59.93 | 59.91 | 59.93 | 0.01 | 0.02% | 687,600 |
| Dec 20, 2024 | 59.91 | 59.93 | 59.91 | 59.92 | 0.04 | 0.07% | 1,017,308 |
| Dec 19, 2024 | 59.89 | 59.90 | 59.88 | 59.88 | 0.01 | 0.02% | 993,500 |
| Dec 18, 2024 | 59.93 | 59.93 | 59.86 | 59.87 | -0.04 | -0.07% | 917,059 |
| Dec 17, 2024 | 59.91 | 59.92 | 59.91 | 59.91 | 0.01 | 0.02% | 421,309 |