FTSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 59.77 | 0.03 | 0.05% | 59.74 | 59.77 | 59.74 | 376,326 |
Jun 17 2024 | 59.74 | 0.01 | 0.01% | 59.73 | 59.75 | 59.73 | 359,158 |
Jun 14 2024 | 59.735 | 0.01 | 0.01% | 59.74 | 59.75 | 59.73 | 770,860 |
Jun 13 2024 | 59.73 | 0.03 | 0.05% | 59.72 | 59.74 | 59.72 | 608,757 |
Jun 12 2024 | 59.70 | 0.02 | 0.03% | 59.735 | 59.74 | 59.70 | 520,427 |
Jun 11 2024 | 59.68 | 0.01 | 0.02% | 59.67 | 59.69 | 59.67 | 585,617 |
Jun 10 2024 | 59.67 | 0.01 | 0.02% | 59.66 | 59.68 | 59.66 | 691,193 |
Jun 07 2024 | 59.66 | -0.02 | -0.03% | 59.67 | 59.68 | 59.66 | 370,629 |
Jun 06 2024 | 59.68 | 0.01 | 0.02% | 59.65 | 59.68 | 59.65 | 504,411 |
Jun 05 2024 | 59.67 | 0.03 | 0.05% | 59.64 | 59.67 | 59.64 | 451,177 |
Jun 04 2024 | 59.64 | 0.01 | 0.02% | 59.64 | 59.6599 | 59.6395 | 482,500 |
Jun 03 2024 | 59.63 | 0.03 | 0.05% | 59.61 | 59.64 | 59.60 | 476,448 |
May 31 2024 | 59.60 | -0.21 | -0.35% | 59.56 | 59.60 | 59.56 | 607,870 |
May 30 2024 | 59.81 | 0.00 | 0.00% | 59.82 | 59.83 | 59.81 | 757,217 |
May 29 2024 | 59.81 | 0.01 | 0.02% | 59.81 | 59.82 | 59.80 | 706,536 |
May 28 2024 | 59.80 | 0.02 | 0.03% | 59.79 | 59.81 | 59.79 | 698,487 |
May 24 2024 | 59.78 | 0.01 | 0.02% | 59.79 | 59.80 | 59.78 | 415,564 |
May 23 2024 | 59.77 | 0.01 | 0.02% | 59.78 | 59.79 | 59.77 | 448,675 |
May 22 2024 | 59.76 | 0.00 | 0.00% | 59.75 | 59.78 | 59.75 | 744,044 |
May 21 2024 | 59.76 | 0.01 | 0.02% | 59.78 | 59.78 | 59.76 | 413,344 |
May 20 2024 | 59.75 | 0.01 | 0.02% | 59.74 | 59.76 | 59.74 | 467,191 |
May 17 2024 | 59.74 | 0.00 | 0.00% | 59.76 | 59.76 | 59.74 | 436,031 |
May 16 2024 | 59.74 | -0.01 | -0.02% | 59.75 | 59.76 | 59.74 | 1,126,874 |
May 15 2024 | 59.75 | 0.03 | 0.05% | 59.75 | 59.75 | 59.73 | 691,803 |
May 14 2024 | 59.72 | 0.03 | 0.05% | 59.70 | 59.72 | 59.70 | 491,833 |
May 13 2024 | 59.69 | 0.00 | 0.00% | 59.68 | 59.7099 | 59.68 | 537,903 |
May 10 2024 | 59.69 | 0.01 | 0.02% | 59.70 | 59.70 | 59.68 | 410,594 |
May 09 2024 | 59.68 | 0.02 | 0.04% | 59.66 | 59.69 | 59.66 | 590,547 |
May 08 2024 | 59.655 | 0.01 | 0.01% | 59.67 | 59.67 | 59.65 | 757,928 |
May 07 2024 | 59.65 | 0.00 | 0.00% | 59.66 | 59.67 | 59.65 | 653,051 |
May 06 2024 | 59.65 | 0.02 | 0.03% | 59.63 | 59.65 | 59.63 | 1,278,377 |
May 03 2024 | 59.63 | 0.03 | 0.05% | 59.65 | 59.66 | 59.63 | 861,014 |
May 02 2024 | 59.60 | 0.03 | 0.05% | 59.58 | 59.61 | 59.58 | 898,367 |
May 01 2024 | 59.57 | 0.02 | 0.03% | 59.54 | 59.60 | 59.54 | 1,126,867 |
Apr 30 2024 | 59.55 | -0.24 | -0.40% | 59.55 | 59.56 | 59.54 | 736,864 |
Apr 29 2024 | 59.79 | 0.01 | 0.02% | 59.78 | 59.80 | 59.78 | 713,349 |
Apr 26 2024 | 59.78 | 0.02 | 0.03% | 59.78 | 59.79 | 59.77 | 691,093 |
Apr 25 2024 | 59.765 | 0.02 | 0.03% | 59.76 | 59.77 | 59.75 | 648,038 |
Apr 24 2024 | 59.75 | -0.01 | -0.02% | 59.76 | 59.77 | 59.75 | 604,252 |
Apr 23 2024 | 59.76 | 0.02 | 0.03% | 59.75 | 59.76 | 59.74 | 679,002 |
Apr 22 2024 | 59.74 | 0.02 | 0.04% | 59.72 | 59.74 | 59.71 | 879,994 |
Apr 19 2024 | 59.715 | 0.01 | 0.01% | 59.71 | 59.72 | 59.71 | 599,097 |
Apr 18 2024 | 59.71 | 0.03 | 0.05% | 59.73 | 59.73 | 59.69 | 713,466 |
Apr 17 2024 | 59.68 | 0.01 | 0.02% | 59.68 | 59.69 | 59.68 | 794,433 |
Apr 16 2024 | 59.67 | -0.01 | -0.01% | 59.68 | 59.69 | 59.67 | 910,932 |
Apr 15 2024 | 59.675 | -0.02 | -0.03% | 59.66 | 59.685 | 59.66 | 1,541,324 |
Apr 12 2024 | 59.69 | 0.03 | 0.05% | 59.68 | 59.69 | 59.67 | 1,815,734 |
Apr 11 2024 | 59.66 | 0.01 | 0.02% | 59.64 | 59.67 | 59.64 | 558,407 |
Apr 10 2024 | 59.65 | -0.04 | -0.07% | 59.665 | 59.675 | 59.64 | 1,003,413 |
Apr 09 2024 | 59.69 | 0.04 | 0.07% | 59.67 | 59.69 | 59.67 | 668,652 |
Apr 08 2024 | 59.65 | 0.00 | 0.00% | 59.66 | 59.68 | 59.65 | 871,276 |
Apr 05 2024 | 59.65 | -0.01 | -0.02% | 59.665 | 59.67 | 59.65 | 708,713 |
Apr 04 2024 | 59.66 | 0.02 | 0.03% | 59.65 | 59.67 | 59.65 | 760,118 |
Apr 03 2024 | 59.64 | 0.02 | 0.03% | 59.63 | 59.65 | 59.63 | 712,607 |
Apr 02 2024 | 59.62 | 0.01 | 0.02% | 59.6297 | 59.64 | 59.62 | 872,660 |
Apr 01 2024 | 59.61 | -0.01 | -0.02% | 59.62 | 59.63 | 59.60 | 1,058,031 |
Mar 28 2024 | 59.62 | -0.25 | -0.42% | 59.61 | 59.63 | 59.61 | 571,302 |
Mar 27 2024 | 59.87 | 0.05 | 0.08% | 59.89 | 59.89 | 59.84 | 1,112,542 |
Mar 26 2024 | 59.82 | -0.02 | -0.03% | 59.83 | 59.84 | 59.82 | 939,576 |
Mar 25 2024 | 59.84 | 0.01 | 0.02% | 59.85 | 59.85 | 59.83 | 515,773 |
Mar 22 2024 | 59.83 | 0.02 | 0.03% | 59.82 | 59.84 | 59.82 | 504,039 |
Mar 21 2024 | 59.81 | 0.03 | 0.05% | 59.80 | 59.82 | 59.80 | 619,079 |