FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	90.95	90.95	90.75	90.85	90.85	-0.02%	33,481
Mar 3, 2026	91.03	91.03	90.77	90.86	90.86	0.05%	7,859
Mar 2, 2026	90.99	91.00	90.75	90.82	90.82	-0.41%	47,435
Feb 27, 2026	91.07	91.28	90.86	91.19	90.89	0.07%	15,329
Feb 26, 2026	91.09	91.21	90.40	91.13	90.83	-	20,908
Feb 25, 2026	91.14	91.20	91.07	91.13	90.83	-0.03%	15,755
Feb 24, 2026	91.20	91.21	91.10	91.16	90.86	0.02%	52,436
Feb 23, 2026	91.13	91.21	91.10	91.14	90.84	0.06%	14,858
Feb 20, 2026	91.15	91.20	90.36	91.09	90.79	0.01%	26,065
Feb 19, 2026	91.07	91.13	91.07	91.08	90.78	-0.11%	8,483
Feb 18, 2026	91.26	91.26	91.07	91.18	90.88	0.01%	17,427
Feb 17, 2026	91.19	91.26	91.11	91.18	90.88	0.05%	21,885
Feb 13, 2026	91.06	91.19	91.06	91.13	90.83	0.08%	44,186
Feb 12, 2026	91.02	91.11	90.97	91.06	90.76	0.10%	47,262
Feb 11, 2026	91.14	91.14	90.94	90.96	90.66	-0.09%	14,722
Feb 10, 2026	91.18	91.18	90.94	91.05	90.75	0.04%	13,232
Feb 9, 2026	91.04	91.09	90.91	91.01	90.71	0.01%	60,808
Feb 6, 2026	91.20	91.20	90.96	91.01	90.71	-0.02%	9,049
Feb 5, 2026	91.05	91.08	90.95	91.02	90.72	0.12%	57,527
Feb 4, 2026	90.87	91.00	90.86	90.91	90.61	-0.02%	16,663
Feb 3, 2026	90.85	90.97	90.85	90.93	90.63	-0.04%	136,003
Feb 2, 2026	90.93	90.99	90.83	90.97	90.67	-0.29%	23,130
Jan 30, 2026	91.15	91.29	91.14	91.23	90.63	0.11%	20,462
Jan 29, 2026	91.03	91.25	91.03	91.13	90.53	0.07%	24,505
Jan 28, 2026	91.15	91.15	91.07	91.07	90.47	-0.02%	7,144
Jan 27, 2026	91.12	91.15	91.03	91.09	90.49	0.01%	30,993
Jan 26, 2026	90.92	91.10	90.92	91.08	90.48	0.09%	38,999
Jan 23, 2026	90.97	91.06	90.92	91.00	90.40	-0.07%	11,499
Jan 22, 2026	90.99	91.09	90.99	91.06	90.46	-	31,013
Jan 21, 2026	90.96	91.07	90.95	91.06	90.46	0.05%	20,635
Jan 20, 2026	90.92	91.07	90.92	91.02	90.42	-0.01%	27,402
Jan 16, 2026	91.01	91.05	90.97	91.03	90.43	0.03%	11,832
Jan 15, 2026	90.95	91.06	90.95	91.00	90.40	-0.03%	19,267
Jan 14, 2026	91.07	91.07	90.94	91.03	90.43	0.09%	14,132
Jan 13, 2026	90.96	91.09	90.92	90.95	90.35	-0.05%	100,584
Jan 12, 2026	91.05	91.07	90.93	91.00	90.40	0.04%	63,054
Jan 9, 2026	91.00	91.07	90.94	90.96	90.36	-0.02%	45,431
Jan 8, 2026	90.90	91.01	90.89	90.98	90.38	-0.11%	27,447
Jan 7, 2026	91.02	91.09	90.95	91.08	90.48	0.03%	42,100
Jan 6, 2026	91.07	91.07	90.95	91.05	90.45	-0.01%	34,174
Jan 5, 2026	90.91	91.09	90.91	91.06	90.46	0.10%	20,971
Jan 2, 2026	91.01	91.03	90.89	90.97	90.37	-0.05%	30,382
Dec 31, 2025	90.98	91.04	90.85	91.01	90.41	0.07%	14,636
Dec 30, 2025	91.00	91.05	90.86	90.95	90.35	0.06%	39,656
Dec 29, 2025	90.87	90.97	90.83	90.90	90.30	0.03%	39,527
Dec 26, 2025	90.82	90.94	90.80	90.88	90.28	-0.07%	5,910
Dec 24, 2025	91.24	91.51	90.80	90.94	90.34	0.23%	65,947
Dec 23, 2025	90.76	90.86	90.73	90.73	90.13	-0.06%	9,838
Dec 22, 2025	90.97	91.20	90.71	90.78	90.18	0.03%	40,353
Dec 19, 2025	90.76	90.91	90.62	90.75	90.15	-0.37%	67,514
Dec 18, 2025	91.35	91.35	91.09	91.09	90.08	-0.09%	107,208
Dec 17, 2025	91.21	91.23	91.03	91.17	90.16	0.10%	65,804
Dec 16, 2025	91.08	91.19	91.08	91.08	90.08	0.05%	38,947
Dec 15, 2025	91.29	91.29	91.01	91.04	90.03	-0.02%	40,529
Dec 12, 2025	91.20	91.20	90.99	91.06	90.05	0.12%	14,744
Dec 11, 2025	91.00	91.16	90.95	90.95	89.94	-0.04%	61,592
Dec 10, 2025	90.93	91.01	90.84	90.99	89.98	0.13%	10,249
Dec 9, 2025	90.93	90.97	90.83	90.87	89.86	-0.08%	25,537
Dec 8, 2025	90.94	91.01	90.82	90.94	89.93	0.07%	48,864
Dec 5, 2025	90.92	91.01	90.88	90.88	89.87	-0.07%	53,759
Dec 4, 2025	90.87	91.00	90.86	90.95	89.94	-0.03%	13,470
Dec 3, 2025	91.00	91.00	90.88	90.97	89.96	0.09%	32,936
Dec 2, 2025	90.95	90.95	90.71	90.89	89.88	0.07%	54,587
Dec 1, 2025	90.88	90.88	90.72	90.82	89.81	-0.29%	11,648
Nov 28, 2025	91.25	91.25	91.04	91.09	89.79	-0.01%	4,079
Nov 26, 2025	91.19	91.19	90.95	91.10	89.80	0.07%	16,055
Nov 25, 2025	91.06	91.15	91.04	91.04	89.75	-	69,175
Nov 24, 2025	91.04	91.18	91.04	91.04	89.75	-0.01%	28,642
Nov 21, 2025	90.98	91.09	90.98	91.05	89.75	0.13%	10,602
Nov 20, 2025	90.96	91.03	90.90	90.93	89.64	0.03%	11,698
Nov 19, 2025	91.03	91.03	90.89	90.90	89.61	-0.02%	41,693
Nov 18, 2025	90.87	90.92	90.85	90.92	89.63	0.07%	20,144
Nov 17, 2025	90.83	90.97	90.83	90.86	89.57	0.01%	19,118
Nov 14, 2025	90.85	90.99	90.82	90.85	89.56	-0.06%	87,984
Nov 13, 2025	90.92	90.96	90.79	90.90	89.61	0.10%	54,983
Nov 12, 2025	91.07	91.07	90.81	90.81	89.52	-0.12%	55,722
Nov 11, 2025	90.90	90.97	90.81	90.92	89.63	0.08%	10,349
Nov 10, 2025	90.86	90.96	90.81	90.85	89.56	-0.02%	13,657
Nov 7, 2025	91.08	91.08	90.85	90.87	89.57	0.02%	35,270
Nov 6, 2025	90.84	90.91	90.78	90.85	89.56	0.07%	14,128
Nov 5, 2025	90.99	90.99	90.74	90.78	89.49	-0.02%	56,539
Nov 4, 2025	90.91	91.30	90.78	90.81	89.51	0.06%	47,574
Nov 3, 2025	90.75	90.87	90.75	90.75	89.46	-0.42%	9,735
Oct 31, 2025	91.13	91.21	91.09	91.14	89.46	-	15,689
Oct 30, 2025	91.08	91.20	91.07	91.14	89.46	0.02%	46,579
Oct 29, 2025	91.15	91.25	91.12	91.12	89.44	-0.09%	17,030
Oct 28, 2025	91.16	91.26	91.07	91.20	89.52	0.01%	28,534
Oct 27, 2025	91.03	91.19	91.03	91.19	89.51	0.16%	15,019
Oct 24, 2025	91.29	91.29	91.03	91.04	89.36	-	10,668
Oct 23, 2025	91.22	91.22	91.03	91.04	89.36	-0.02%	24,270
Oct 22, 2025	91.28	91.28	91.06	91.06	89.38	-0.10%	30,128
Oct 21, 2025	90.92	91.17	90.92	91.15	89.47	0.08%	46,953
Oct 20, 2025	91.23	91.23	90.97	91.08	89.40	-	17,155
Oct 17, 2025	90.99	91.08	90.94	91.08	89.40	0.08%	48,146
Oct 16, 2025	91.03	91.11	90.89	91.01	89.33	0.01%	43,526
Oct 15, 2025	91.16	91.16	90.95	91.00	89.32	0.14%	9,499
Oct 14, 2025	91.30	91.30	90.87	90.87	89.20	0.04%	7,353
Oct 13, 2025	90.77	90.94	90.77	90.84	89.17	-0.10%	41,732
Oct 10, 2025	90.86	90.98	90.81	90.93	89.26	0.13%	8,103
Oct 9, 2025	90.83	90.92	90.69	90.81	89.14	-0.07%	100,055