FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	62.00	62.00	62.00	62.00	62.00	-0.49%	95
Mar 3, 2026	62.03	62.31	62.03	62.31	62.31	-1.10%	364
Mar 2, 2026	62.58	63.00	62.58	63.00	63.00	0.84%	533
Feb 27, 2026	62.48	62.48	62.48	62.48	62.47	0.07%	229
Feb 26, 2026	62.07	62.43	62.07	62.43	62.43	0.87%	345
Feb 25, 2026	61.68	61.90	61.68	61.89	61.89	-0.68%	519
Feb 24, 2026	62.32	62.32	62.32	62.32	62.32	0.53%	196
Feb 23, 2026	61.94	61.99	61.93	61.99	61.99	-0.91%	2,931
Feb 20, 2026	62.34	62.56	62.34	62.56	62.56	0.36%	468
Feb 19, 2026	62.30	62.33	62.30	62.33	62.33	-0.64%	531
Feb 18, 2026	62.61	62.74	62.61	62.74	62.74	0.73%	955
Feb 17, 2026	62.28	62.28	62.28	62.28	62.28	-0.27%	143
Feb 13, 2026	62.56	62.77	62.33	62.45	62.45	0.46%	1,769
Feb 12, 2026	63.06	63.06	61.97	62.17	62.17	-1.28%	3,645
Feb 11, 2026	62.62	62.97	62.61	62.97	62.97	0.65%	3,479
Feb 10, 2026	62.52	62.56	62.44	62.56	62.56	0.43%	319
Feb 9, 2026	62.59	62.59	62.26	62.30	62.30	-0.60%	2,189
Feb 6, 2026	62.59	62.67	62.58	62.67	62.67	1.40%	1,471
Feb 5, 2026	61.74	61.91	61.74	61.81	61.81	-0.34%	1,338
Feb 4, 2026	61.93	62.01	61.93	62.01	62.01	2.39%	484
Feb 3, 2026	60.53	60.56	60.27	60.56	60.56	0.97%	998
Feb 2, 2026	59.88	59.98	59.86	59.98	59.98	0.26%	2,688
Jan 30, 2026	59.36	59.82	59.36	59.82	59.82	0.21%	347
Jan 29, 2026	59.89	59.89	59.56	59.70	59.70	0.40%	1,447
Jan 28, 2026	59.48	59.50	59.46	59.46	59.46	0.04%	1,104
Jan 27, 2026	59.22	59.44	59.22	59.44	59.44	-0.33%	6,620
Jan 26, 2026	59.32	59.64	59.30	59.64	59.63	0.24%	1,243
Jan 23, 2026	59.75	59.75	59.22	59.49	59.49	-0.54%	3,065
Jan 22, 2026	59.97	59.97	59.66	59.82	59.82	0.02%	1,425
Jan 21, 2026	59.20	59.80	59.20	59.80	59.80	2.05%	1,337
Jan 20, 2026	59.11	59.11	58.42	58.60	58.60	-1.25%	803
Jan 16, 2026	59.36	59.36	59.34	59.34	59.34	-0.40%	196
Jan 15, 2026	59.57	59.58	59.53	59.58	59.58	0.43%	693
Jan 14, 2026	59.61	59.61	59.28	59.32	59.32	1.02%	9,535
Jan 13, 2026	58.66	58.74	58.66	58.72	58.72	-0.14%	2,019
Jan 12, 2026	58.93	58.93	58.61	58.81	58.81	-0.37%	1,829
Jan 9, 2026	59.10	59.10	59.03	59.03	59.03	-0.08%	1,016
Jan 8, 2026	59.08	59.28	59.07	59.07	59.07	2.43%	427
Jan 7, 2026	58.52	58.52	57.56	57.67	57.67	-1.41%	2,767
Jan 6, 2026	58.70	58.70	58.49	58.49	58.49	0.91%	367
Jan 5, 2026	58.03	58.24	57.97	57.97	57.97	1.61%	1,013
Jan 2, 2026	56.91	57.05	56.72	57.05	57.05	0.98%	1,011
Dec 31, 2025	57.55	57.55	56.49	56.49	56.49	-0.89%	7,596
Dec 30, 2025	57.24	57.24	56.87	57.00	57.00	0.04%	1,263
Dec 29, 2025	57.05	57.05	56.98	56.98	56.98	-0.30%	615
Dec 26, 2025	57.60	57.60	56.81	57.16	57.16	-0.01%	10,161
Dec 24, 2025	57.20	57.35	56.92	57.16	57.16	0.22%	1,138
Dec 23, 2025	57.09	57.09	57.03	57.03	57.03	-0.24%	372
Dec 22, 2025	57.00	57.30	57.00	57.17	57.17	0.95%	6,109
Dec 19, 2025	56.63	56.63	56.63	56.63	56.63	0.03%	243
Dec 18, 2025	56.88	56.88	56.62	56.62	56.62	-0.39%	261
Dec 17, 2025	56.80	56.84	56.80	56.84	56.84	0.51%	340
Dec 16, 2025	56.80	56.80	56.42	56.55	56.55	-1.51%	626
Dec 15, 2025	57.48	57.48	57.09	57.41	57.41	0.02%	1,633
Dec 12, 2025	57.46	57.53	57.40	57.40	57.40	-0.45%	815
Dec 11, 2025	57.67	57.67	57.66	57.66	57.41	0.85%	1,636
Dec 10, 2025	56.33	57.17	56.33	57.17	56.93	1.99%	638
Dec 9, 2025	56.30	56.52	56.06	56.06	55.81	-0.35%	2,338
Dec 8, 2025	56.33	56.38	56.26	56.26	56.01	-0.66%	868
Dec 5, 2025	56.62	56.63	56.62	56.63	56.38	-0.31%	557
Dec 4, 2025	56.44	56.86	56.44	56.81	56.56	0.29%	1,863
Dec 3, 2025	56.02	56.74	56.02	56.64	56.40	1.67%	2,992
Dec 2, 2025	55.75	55.98	55.61	55.71	55.47	-0.21%	1,356
Dec 1, 2025	56.34	56.34	55.83	55.83	55.58	-0.17%	2,040
Nov 28, 2025	56.22	56.22	55.92	55.92	55.68	0.34%	172
Nov 26, 2025	56.02	56.10	55.73	55.73	55.49	0.37%	2,197
Nov 25, 2025	55.16	55.57	55.16	55.52	55.28	1.28%	2,592
Nov 24, 2025	54.82	54.82	54.82	54.82	54.58	-0.16%	223
Nov 21, 2025	55.02	55.02	54.91	54.91	54.67	2.11%	516
Nov 20, 2025	54.36	54.49	53.77	53.77	53.54	-1.09%	2,359
Nov 19, 2025	54.22	54.54	54.22	54.36	54.13	0.13%	2,640
Nov 18, 2025	54.09	54.37	54.09	54.29	54.06	0.37%	1,954
Nov 17, 2025	55.63	55.63	54.09	54.09	53.86	-1.78%	677
Nov 14, 2025	54.64	55.18	54.64	55.07	54.83	-0.22%	1,362
Nov 13, 2025	55.48	55.66	55.19	55.19	54.95	-0.63%	1,692
Nov 12, 2025	55.97	55.97	55.50	55.54	55.30	0.34%	866
Nov 11, 2025	55.14	55.51	55.14	55.35	55.11	0.81%	2,418
Nov 10, 2025	54.94	54.94	54.90	54.90	54.67	0.27%	912
Nov 7, 2025	54.22	54.78	54.19	54.76	54.52	1.30%	2,211
Nov 6, 2025	54.23	54.23	54.03	54.05	53.82	-0.40%	1,536
Nov 5, 2025	54.08	54.27	54.08	54.27	54.04	0.53%	720
Nov 4, 2025	53.84	54.13	53.84	53.98	53.75	0.21%	1,511
Nov 3, 2025	53.72	53.87	53.68	53.87	53.64	-0.41%	643
Oct 31, 2025	54.18	54.18	53.90	54.09	53.86	0.26%	432
Oct 30, 2025	54.44	54.44	53.96	53.96	53.72	-0.28%	2,335
Oct 29, 2025	54.62	54.75	54.11	54.11	53.87	-0.93%	965
Oct 28, 2025	54.84	54.93	54.61	54.61	54.38	-1.12%	1,010
Oct 27, 2025	55.51	55.51	55.23	55.23	54.99	0.40%	561
Oct 24, 2025	55.01	55.01	55.01	55.01	54.77	-0.45%	39
Oct 23, 2025	55.30	55.30	55.15	55.26	55.02	0.76%	1,253
Oct 22, 2025	54.89	55.03	54.84	54.84	54.60	-0.05%	1,961
Oct 21, 2025	54.85	54.91	54.77	54.86	54.63	0.91%	1,284
Oct 20, 2025	54.25	54.46	54.24	54.37	54.14	1.14%	6,041
Oct 17, 2025	53.75	53.75	53.44	53.75	53.52	0.60%	1,023
Oct 16, 2025	53.62	53.62	53.43	53.43	53.20	-1.62%	405
Oct 15, 2025	54.99	54.99	54.31	54.31	54.08	-0.83%	455
Oct 14, 2025	54.19	55.03	54.19	54.77	54.53	1.19%	1,976
Oct 13, 2025	53.59	54.28	53.59	54.12	53.89	1.05%	1,857
Oct 10, 2025	54.24	54.24	53.56	53.56	53.33	-2.70%	960
Oct 9, 2025	55.37	55.37	55.05	55.05	54.81	-1.26%	622