(FTSM)
59.85
-0.01 (-0.02%)
At close: Apr 15, 2025, 3:59 PM
59.86
0.01%
After-hours: Apr 15, 2025, 04:09 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 59.84 | 59.84 | 59.87 | 59.87 | 59.84 | 59.84 | 59.85 | 59.85 | -0.02% | 843,751 |
| Apr 14, 2025 | 59.84 | 59.84 | 59.86 | 59.86 | 59.79 | 59.79 | 59.86 | 59.86 | 0.03% | 1,221,100 |
| Apr 11, 2025 | 59.83 | 59.83 | 59.84 | 59.84 | 59.76 | 59.76 | 59.84 | 59.84 | 0.02% | 2,283,900 |
| Apr 10, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.79 | 59.79 | 59.83 | 59.83 | 0.03% | 1,027,329 |
| Apr 9, 2025 | 59.78 | 59.78 | 59.83 | 59.83 | 59.73 | 59.73 | 59.81 | 59.81 | -0.05% | 2,585,603 |
| Apr 8, 2025 | 59.82 | 59.82 | 59.88 | 59.88 | 59.82 | 59.82 | 59.84 | 59.84 | 0.02% | 2,562,922 |
| Apr 7, 2025 | 59.87 | 59.87 | 59.93 | 59.93 | 59.80 | 59.80 | 59.83 | 59.83 | -0.10% | 3,904,610 |
| Apr 4, 2025 | 59.82 | 59.82 | 59.96 | 59.96 | 59.82 | 59.82 | 59.89 | 59.89 | -0.02% | 3,850,929 |
| Apr 3, 2025 | 59.87 | 59.87 | 59.91 | 59.91 | 59.87 | 59.87 | 59.90 | 59.90 | 0.08% | 2,436,407 |
| Apr 2, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.84 | 59.84 | 59.85 | 59.85 | 0.02% | 657,435 |
| Apr 1, 2025 | 59.83 | 59.83 | 59.86 | 59.86 | 59.83 | 59.83 | 59.84 | 59.84 | 0.00% | 1,276,902 |
| Mar 31, 2025 | 59.82 | 59.82 | 59.85 | 59.85 | 59.81 | 59.81 | 59.84 | 59.84 | -0.32% | 1,337,046 |
| Mar 28, 2025 | 60.01 | 59.79 | 60.04 | 59.82 | 60.01 | 59.79 | 60.03 | 59.81 | 0.07% | 800,642 |
| Mar 27, 2025 | 59.98 | 59.76 | 60.00 | 59.78 | 59.98 | 59.76 | 59.99 | 59.77 | 0.00% | 731,600 |
| Mar 26, 2025 | 59.97 | 59.74 | 59.99 | 59.76 | 59.97 | 59.74 | 59.99 | 59.76 | 0.00% | 788,500 |
| Mar 25, 2025 | 59.97 | 59.75 | 59.99 | 59.77 | 59.96 | 59.74 | 59.99 | 59.77 | 0.03% | 349,848 |
| Mar 24, 2025 | 59.99 | 59.77 | 59.99 | 59.77 | 59.96 | 59.74 | 59.97 | 59.75 | -0.03% | 1,038,713 |
| Mar 21, 2025 | 59.97 | 59.75 | 60.00 | 59.78 | 59.97 | 59.75 | 59.99 | 59.77 | 0.02% | 956,200 |
| Mar 20, 2025 | 59.98 | 59.76 | 59.99 | 59.77 | 59.96 | 59.74 | 59.98 | 59.76 | 0.03% | 575,200 |
| Mar 19, 2025 | 59.92 | 59.70 | 59.96 | 59.74 | 59.91 | 59.69 | 59.96 | 59.74 | 0.05% | 779,300 |
| Mar 18, 2025 | 59.90 | 59.67 | 59.93 | 59.70 | 59.90 | 59.67 | 59.93 | 59.70 | 0.05% | 811,205 |
| Mar 17, 2025 | 59.92 | 59.70 | 59.92 | 59.70 | 59.90 | 59.68 | 59.90 | 59.68 | -0.02% | 481,212 |
| Mar 14, 2025 | 59.90 | 59.68 | 59.93 | 59.71 | 59.90 | 59.68 | 59.91 | 59.69 | 0.00% | 867,928 |
| Mar 13, 2025 | 59.90 | 59.68 | 59.91 | 59.69 | 59.88 | 59.66 | 59.91 | 59.69 | 0.03% | 564,215 |
| Mar 12, 2025 | 59.88 | 59.66 | 59.91 | 59.69 | 59.88 | 59.66 | 59.89 | 59.67 | -0.03% | 1,291,200 |
| Mar 11, 2025 | 59.93 | 59.71 | 59.94 | 59.72 | 59.90 | 59.68 | 59.91 | 59.69 | 0.00% | 1,620,927 |
| Mar 10, 2025 | 59.92 | 59.70 | 59.92 | 59.70 | 59.90 | 59.68 | 59.91 | 59.69 | 0.03% | 1,938,100 |
| Mar 7, 2025 | 59.90 | 59.68 | 59.92 | 59.70 | 59.88 | 59.66 | 59.89 | 59.67 | 0.02% | 783,326 |
| Mar 6, 2025 | 59.88 | 59.66 | 59.89 | 59.67 | 59.86 | 59.64 | 59.88 | 59.66 | 0.02% | 657,010 |
| Mar 5, 2025 | 59.88 | 59.66 | 59.89 | 59.67 | 59.87 | 59.65 | 59.87 | 59.65 | -0.02% | 881,039 |
| Mar 4, 2025 | 59.88 | 59.66 | 59.90 | 59.68 | 59.86 | 59.64 | 59.88 | 59.66 | 0.03% | 1,338,700 |
| Mar 3, 2025 | 59.82 | 59.60 | 59.86 | 59.64 | 59.82 | 59.60 | 59.86 | 59.64 | 0.03% | 1,105,745 |
| Feb 28, 2025 | 59.85 | 59.63 | 59.86 | 59.64 | 59.82 | 59.60 | 59.84 | 59.62 | -0.28% | 889,334 |
| Feb 27, 2025 | 60.02 | 59.60 | 60.02 | 59.60 | 59.99 | 59.57 | 60.01 | 59.59 | 0.00% | 605,100 |
| Feb 26, 2025 | 59.98 | 59.56 | 60.01 | 59.59 | 59.98 | 59.56 | 60.01 | 59.59 | 0.03% | 827,094 |
| Feb 25, 2025 | 59.98 | 59.56 | 60.00 | 59.58 | 59.98 | 59.56 | 59.99 | 59.57 | 0.03% | 1,085,035 |
| Feb 24, 2025 | 59.94 | 59.51 | 59.97 | 59.54 | 59.94 | 59.51 | 59.97 | 59.54 | 0.02% | 635,746 |
| Feb 21, 2025 | 59.93 | 59.51 | 59.96 | 59.54 | 59.93 | 59.51 | 59.96 | 59.54 | 0.07% | 548,200 |
| Feb 20, 2025 | 59.92 | 59.50 | 59.92 | 59.50 | 59.91 | 59.49 | 59.92 | 59.50 | 0.03% | 542,200 |
| Feb 19, 2025 | 59.90 | 59.48 | 59.91 | 59.49 | 59.89 | 59.47 | 59.90 | 59.48 | 0.00% | 478,439 |
| Feb 18, 2025 | 59.86 | 59.44 | 59.91 | 59.49 | 59.86 | 59.44 | 59.90 | 59.48 | 0.02% | 659,639 |
| Feb 14, 2025 | 59.87 | 59.45 | 59.90 | 59.48 | 59.87 | 59.45 | 59.89 | 59.47 | 0.07% | 975,509 |
| Feb 13, 2025 | 59.84 | 59.42 | 59.86 | 59.44 | 59.83 | 59.41 | 59.85 | 59.43 | 0.05% | 690,000 |
| Feb 12, 2025 | 59.81 | 59.39 | 59.83 | 59.41 | 59.81 | 59.39 | 59.82 | 59.40 | -0.02% | 526,800 |
| Feb 11, 2025 | 59.84 | 59.42 | 59.84 | 59.42 | 59.82 | 59.40 | 59.83 | 59.41 | 0.02% | 483,500 |
| Feb 10, 2025 | 59.83 | 59.41 | 59.83 | 59.41 | 59.81 | 59.39 | 59.82 | 59.40 | 0.02% | 475,223 |
| Feb 7, 2025 | 59.84 | 59.42 | 59.84 | 59.42 | 59.81 | 59.39 | 59.81 | 59.39 | -0.02% | 873,905 |
| Feb 6, 2025 | 59.81 | 59.39 | 59.83 | 59.41 | 59.81 | 59.39 | 59.82 | 59.40 | 0.00% | 1,167,926 |
| Feb 5, 2025 | 59.82 | 59.40 | 59.83 | 59.41 | 59.80 | 59.38 | 59.82 | 59.40 | 0.07% | 892,306 |
| Feb 4, 2025 | 59.81 | 59.39 | 59.82 | 59.40 | 59.69 | 59.27 | 59.78 | 59.36 | -0.02% | 972,800 |