FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.51	61.62	61.22	61.22	61.22	-0.41%	1,248
Apr 27, 2026	61.60	61.70	61.21	61.47	61.47	0.40%	1,768
Apr 24, 2026	61.41	61.41	61.11	61.23	61.23	-0.84%	631
Apr 23, 2026	61.65	61.85	61.65	61.75	61.75	0.68%	556
Apr 22, 2026	61.64	61.64	61.21	61.33	61.33	0.14%	1,019
Apr 21, 2026	61.52	61.55	61.24	61.24	61.24	-0.08%	1,465
Apr 20, 2026	61.24	61.38	61.24	61.29	61.29	0.19%	1,149
Apr 17, 2026	61.16	61.45	61.16	61.17	61.17	0.21%	5,808
Apr 16, 2026	61.04	61.04	61.04	61.04	61.04	0.30%	329
Apr 15, 2026	60.74	60.98	60.71	60.86	60.86	-0.45%	816
Apr 14, 2026	61.29	61.29	60.99	61.14	61.14	-0.67%	1,983
Apr 13, 2026	61.05	61.55	61.05	61.55	61.55	1.07%	841
Apr 10, 2026	60.90	60.90	60.90	60.90	60.90	-1.14%	559
Apr 9, 2026	61.75	61.75	61.42	61.60	61.60	0.06%	7,023
Apr 8, 2026	61.36	61.57	61.36	61.57	61.57	1.29%	561
Apr 7, 2026	60.93	60.93	60.74	60.79	60.79	0.24%	1,758
Apr 6, 2026	60.01	60.64	60.01	60.64	60.64	0.52%	4,589
Apr 2, 2026	60.02	60.39	60.02	60.33	60.33	0.27%	2,051
Apr 1, 2026	60.37	60.37	60.10	60.17	60.17	-0.28%	2,573
Mar 31, 2026	60.22	60.33	60.09	60.33	60.33	0.71%	636
Mar 30, 2026	60.41	60.47	59.91	59.91	59.91	-0.05%	639
Mar 27, 2026	60.35	60.35	59.93	59.93	59.93	-0.80%	946
Mar 26, 2026	60.42	60.42	60.42	60.42	60.42	-0.27%	108
Mar 25, 2026	60.58	60.58	60.58	60.58	60.27	0.56%	735
Mar 24, 2026	60.34	60.55	60.25	60.25	59.94	0.87%	1,038
Mar 23, 2026	60.11	60.16	59.70	59.73	59.42	0.75%	2,986
Mar 20, 2026	59.56	59.56	59.09	59.28	58.98	-0.49%	738
Mar 19, 2026	59.65	59.73	59.54	59.57	59.27	0.07%	1,780
Mar 18, 2026	59.85	59.85	59.53	59.53	59.23	-0.85%	685
Mar 17, 2026	60.29	60.29	59.98	60.04	59.74	0.47%	1,270
Mar 16, 2026	59.64	59.77	59.64	59.77	59.46	0.45%	1,385
Mar 13, 2026	59.50	59.50	59.50	59.50	59.19	-0.19%	98
Mar 12, 2026	59.89	59.89	59.62	59.62	59.31	-0.71%	717
Mar 11, 2026	60.33	60.33	59.86	60.04	59.73	-0.12%	957
Mar 10, 2026	60.42	60.42	60.11	60.11	59.80	-0.98%	2,153
Mar 9, 2026	60.18	60.71	60.09	60.71	60.40	-0.33%	760
Mar 6, 2026	60.91	60.91	60.91	60.91	60.59	-0.79%	265
Mar 5, 2026	61.39	61.39	61.39	61.39	61.07	-0.99%	348
Mar 4, 2026	62.00	62.00	62.00	62.00	61.69	-0.49%	95
Mar 3, 2026	62.03	62.31	62.03	62.31	61.99	-1.10%	364
Mar 2, 2026	62.58	63.00	62.58	63.00	62.68	0.84%	533
Feb 27, 2026	62.48	62.48	62.48	62.48	62.15	0.07%	229
Feb 26, 2026	62.07	62.43	62.07	62.43	62.11	0.87%	345
Feb 25, 2026	61.68	61.90	61.68	61.89	61.58	-0.68%	519
Feb 24, 2026	62.32	62.32	62.32	62.32	62.00	0.53%	196
Feb 23, 2026	61.94	61.99	61.93	61.99	61.67	-0.91%	2,931
Feb 20, 2026	62.34	62.56	62.34	62.56	62.24	0.36%	468
Feb 19, 2026	62.30	62.33	62.30	62.33	62.01	-0.64%	531
Feb 18, 2026	62.61	62.74	62.61	62.74	62.41	0.73%	955
Feb 17, 2026	62.28	62.28	62.28	62.28	61.96	-0.27%	143
Feb 13, 2026	62.56	62.77	62.33	62.45	62.13	0.46%	1,769
Feb 12, 2026	63.06	63.06	61.97	62.17	61.85	-1.28%	3,645
Feb 11, 2026	62.62	62.97	62.61	62.97	62.65	0.65%	3,479
Feb 10, 2026	62.52	62.56	62.44	62.56	62.24	0.43%	319
Feb 9, 2026	62.59	62.59	62.26	62.30	61.98	-0.60%	2,189
Feb 6, 2026	62.59	62.67	62.58	62.67	62.35	1.40%	1,471
Feb 5, 2026	61.74	61.91	61.74	61.81	61.49	-0.34%	1,338
Feb 4, 2026	61.93	62.01	61.93	62.01	61.69	2.39%	484
Feb 3, 2026	60.53	60.56	60.27	60.56	60.25	0.97%	998
Feb 2, 2026	59.88	59.98	59.86	59.98	59.67	0.26%	2,688
Jan 30, 2026	59.36	59.82	59.36	59.82	59.52	0.21%	347
Jan 29, 2026	59.89	59.89	59.56	59.70	59.39	0.40%	1,447
Jan 28, 2026	59.48	59.50	59.46	59.46	59.16	0.04%	1,104
Jan 27, 2026	59.22	59.44	59.22	59.44	59.13	-0.33%	6,620
Jan 26, 2026	59.32	59.64	59.30	59.64	59.33	0.24%	1,243
Jan 23, 2026	59.75	59.75	59.22	59.49	59.19	-0.54%	3,065
Jan 22, 2026	59.97	59.97	59.66	59.82	59.51	0.02%	1,425
Jan 21, 2026	59.20	59.80	59.20	59.80	59.50	2.05%	1,337
Jan 20, 2026	59.11	59.11	58.42	58.60	58.30	-1.25%	803
Jan 16, 2026	59.36	59.36	59.34	59.34	59.04	-0.40%	196
Jan 15, 2026	59.57	59.58	59.53	59.58	59.27	0.43%	693
Jan 14, 2026	59.61	59.61	59.28	59.32	59.02	1.02%	9,535
Jan 13, 2026	58.66	58.74	58.66	58.72	58.42	-0.14%	2,019
Jan 12, 2026	58.93	58.93	58.61	58.81	58.50	-0.37%	1,829
Jan 9, 2026	59.10	59.10	59.03	59.03	58.72	-0.08%	1,016
Jan 8, 2026	59.08	59.28	59.07	59.07	58.77	2.43%	427
Jan 7, 2026	58.52	58.52	57.56	57.67	57.37	-1.41%	2,767
Jan 6, 2026	58.70	58.70	58.49	58.49	58.19	0.91%	367
Jan 5, 2026	58.03	58.24	57.97	57.97	57.67	1.61%	1,013
Jan 2, 2026	56.91	57.05	56.72	57.05	56.76	0.98%	1,011
Dec 31, 2025	57.55	57.55	56.49	56.49	56.20	-0.89%	7,596
Dec 30, 2025	57.24	57.24	56.87	57.00	56.71	0.04%	1,263
Dec 29, 2025	57.05	57.05	56.98	56.98	56.69	-0.30%	615
Dec 26, 2025	57.60	57.60	56.81	57.16	56.86	-0.01%	10,161
Dec 24, 2025	57.20	57.35	56.92	57.16	56.87	0.22%	1,138
Dec 23, 2025	57.09	57.09	57.03	57.03	56.74	-0.24%	372
Dec 22, 2025	57.00	57.30	57.00	57.17	56.87	0.95%	6,109
Dec 19, 2025	56.63	56.63	56.63	56.63	56.34	0.03%	243
Dec 18, 2025	56.88	56.88	56.62	56.62	56.33	-0.39%	261
Dec 17, 2025	56.80	56.84	56.80	56.84	56.54	0.51%	340
Dec 16, 2025	56.80	56.80	56.42	56.55	56.26	-1.51%	626
Dec 15, 2025	57.48	57.48	57.09	57.41	57.12	0.02%	1,633
Dec 12, 2025	57.46	57.53	57.40	57.40	57.11	-0.45%	815
Dec 11, 2025	57.67	57.67	57.66	57.66	57.12	0.85%	1,636
Dec 10, 2025	56.33	57.17	56.33	57.17	56.64	1.99%	638
Dec 9, 2025	56.30	56.52	56.06	56.06	55.53	-0.35%	2,338
Dec 8, 2025	56.33	56.38	56.26	56.26	55.73	-0.66%	868
Dec 5, 2025	56.62	56.63	56.62	56.63	56.09	-0.31%	557
Dec 4, 2025	56.44	56.86	56.44	56.81	56.27	0.29%	1,863
Dec 3, 2025	56.02	56.74	56.02	56.64	56.11	1.67%	2,992