FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	18.89	18.89	18.89	18.89	-	-
Apr 27, 2026	18.89	18.89	18.89	18.89	18.89	-0.26%
Apr 24, 2026	18.94	18.94	18.94	18.94	18.94	-0.26%
Apr 23, 2026	18.99	18.99	18.99	18.99	18.99	0.64%
Apr 22, 2026	18.87	18.87	18.87	18.87	18.87	0.11%
Apr 21, 2026	18.85	18.85	18.85	18.85	18.85	-0.79%
Apr 20, 2026	19.00	19.00	19.00	19.00	19.00	-0.11%
Apr 17, 2026	19.02	19.02	19.02	19.02	19.02	0.79%
Apr 16, 2026	18.87	18.87	18.87	18.87	18.87	0.37%
Apr 15, 2026	18.80	18.80	18.80	18.80	18.80	-0.11%
Apr 14, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
Apr 13, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
Apr 10, 2026	18.67	18.67	18.67	18.67	18.67	-0.48%
Apr 9, 2026	18.76	18.76	18.76	18.76	18.76	0.32%
Apr 8, 2026	18.70	18.70	18.70	18.70	18.70	1.85%
Apr 7, 2026	18.36	18.36	18.36	18.36	18.36	-
Apr 6, 2026	18.36	18.36	18.36	18.36	18.36	0.27%
Apr 2, 2026	18.31	18.31	18.31	18.31	18.31	0.38%
Apr 1, 2026	18.24	18.24	18.24	18.24	18.24	-
Mar 31, 2026	18.24	18.24	18.24	18.24	18.19	1.50%
Mar 30, 2026	17.97	17.97	17.97	17.97	17.92	-0.33%
Mar 27, 2026	18.03	18.03	18.03	18.03	17.98	-0.61%
Mar 26, 2026	18.14	18.14	18.14	18.14	18.09	-0.93%
Mar 25, 2026	18.31	18.31	18.31	18.31	18.26	0.38%
Mar 24, 2026	18.24	18.24	18.24	18.24	18.19	0.27%
Mar 23, 2026	18.19	18.19	18.19	18.19	18.14	0.89%
Mar 20, 2026	18.03	18.03	18.03	18.03	17.98	-1.69%
Mar 19, 2026	18.34	18.34	18.34	18.34	18.29	-
Mar 18, 2026	18.34	18.34	18.34	18.34	18.29	-1.19%
Mar 17, 2026	18.56	18.56	18.56	18.56	18.51	0.27%
Mar 16, 2026	18.51	18.51	18.51	18.51	18.46	0.82%
Mar 13, 2026	18.36	18.36	18.36	18.36	18.31	-0.05%
Mar 12, 2026	18.37	18.37	18.37	18.37	18.32	-0.92%
Mar 11, 2026	18.54	18.54	18.54	18.54	18.49	-0.22%
Mar 10, 2026	18.58	18.58	18.58	18.58	18.53	-
Mar 9, 2026	18.58	18.58	18.58	18.58	18.53	0.43%
Mar 6, 2026	18.50	18.50	18.50	18.50	18.45	-1.12%
Mar 5, 2026	18.71	18.71	18.71	18.71	18.66	-1.01%
Mar 4, 2026	18.90	18.90	18.90	18.90	18.85	0.27%
Mar 3, 2026	18.85	18.85	18.85	18.85	18.80	-1.21%
Mar 2, 2026	19.08	19.08	19.08	19.08	19.03	0.10%
Feb 27, 2026	19.06	19.06	19.06	19.06	19.01	0.32%
Feb 26, 2026	19.00	19.00	19.00	19.00	18.95	-0.05%
Feb 25, 2026	19.01	19.01	19.01	19.01	18.96	0.16%
Feb 24, 2026	18.98	18.98	18.98	18.98	18.93	0.48%
Feb 23, 2026	18.89	18.89	18.89	18.89	18.84	-0.16%
Feb 20, 2026	18.92	18.92	18.92	18.92	18.87	0.26%
Feb 19, 2026	18.87	18.87	18.87	18.87	18.82	0.11%
Feb 18, 2026	18.85	18.85	18.85	18.85	18.80	-0.11%
Feb 17, 2026	18.87	18.87	18.87	18.87	18.82	0.27%
Feb 13, 2026	18.82	18.82	18.82	18.82	18.77	0.70%
Feb 12, 2026	18.69	18.69	18.69	18.69	18.64	-0.53%
Feb 11, 2026	18.79	18.79	18.79	18.79	18.74	0.54%
Feb 10, 2026	18.69	18.69	18.69	18.69	18.64	0.11%
Feb 9, 2026	18.67	18.67	18.67	18.67	18.62	0.27%
Feb 6, 2026	18.62	18.62	18.62	18.62	18.57	1.92%
Feb 5, 2026	18.27	18.27	18.27	18.27	18.22	-0.27%
Feb 4, 2026	18.32	18.32	18.32	18.32	18.27	0.38%
Feb 3, 2026	18.25	18.25	18.25	18.25	18.20	0.61%
Feb 2, 2026	18.14	18.14	18.14	18.14	18.09	0.28%
Jan 30, 2026	18.09	18.09	18.09	18.09	18.04	-0.06%
Jan 29, 2026	18.10	18.10	18.10	18.10	18.05	0.39%
Jan 28, 2026	18.03	18.03	18.03	18.03	17.98	-0.17%
Jan 27, 2026	18.06	18.06	18.06	18.06	18.01	0.44%
Jan 26, 2026	17.98	17.98	17.98	17.98	17.93	-
Jan 23, 2026	17.98	17.98	17.98	17.98	17.93	0.17%
Jan 22, 2026	17.95	17.95	17.95	17.95	17.90	-0.06%
Jan 21, 2026	17.96	17.96	17.96	17.96	17.91	0.84%
Jan 20, 2026	17.81	17.81	17.81	17.81	17.76	-0.89%
Jan 16, 2026	17.97	17.97	17.97	17.97	17.92	0.28%
Jan 15, 2026	17.92	17.92	17.92	17.92	17.87	0.17%
Jan 14, 2026	17.89	17.89	17.89	17.89	17.84	0.34%
Jan 13, 2026	17.83	17.83	17.83	17.83	17.78	0.28%
Jan 12, 2026	17.78	17.78	17.78	17.78	17.73	0.28%
Jan 9, 2026	17.73	17.73	17.73	17.73	17.68	0.34%
Jan 8, 2026	17.67	17.67	17.67	17.67	17.62	0.40%
Jan 7, 2026	17.60	17.60	17.60	17.60	17.55	-0.56%
Jan 6, 2026	17.70	17.70	17.70	17.70	17.65	0.57%
Jan 5, 2026	17.60	17.60	17.60	17.60	17.55	0.28%
Jan 2, 2026	17.55	17.55	17.55	17.55	17.50	0.75%
Dec 31, 2025	17.42	17.42	17.42	17.42	17.37	-0.46%
Dec 30, 2025	17.50	17.50	17.50	17.50	17.45	-0.11%
Dec 29, 2025	17.52	17.52	17.52	17.52	17.47	-0.11%
Dec 26, 2025	17.54	17.54	17.54	17.54	17.49	-5.65%
Dec 24, 2025	18.59	18.59	18.59	18.59	17.49	0.38%
Dec 23, 2025	18.52	18.52	18.52	18.52	17.42	-0.05%
Dec 22, 2025	18.53	18.53	18.53	18.53	17.43	0.49%
Dec 19, 2025	18.44	18.44	18.44	18.44	17.35	0.27%
Dec 18, 2025	18.39	18.39	18.39	18.39	17.30	0.27%
Dec 17, 2025	18.34	18.34	18.34	18.34	17.25	-0.22%
Dec 16, 2025	18.38	18.38	18.38	18.38	17.29	-0.54%
Dec 15, 2025	18.48	18.48	18.48	18.48	17.38	0.22%
Dec 12, 2025	18.44	18.44	18.44	18.44	17.35	-0.43%
Dec 11, 2025	18.52	18.52	18.52	18.52	17.42	0.49%
Dec 10, 2025	18.43	18.43	18.43	18.43	17.34	0.71%
Dec 9, 2025	18.30	18.30	18.30	18.30	17.21	-0.05%
Dec 8, 2025	18.31	18.31	18.31	18.31	17.22	-0.33%
Dec 5, 2025	18.37	18.37	18.37	18.37	17.28	-0.16%
Dec 4, 2025	18.40	18.40	18.40	18.40	17.31	-0.05%
Dec 3, 2025	18.41	18.41	18.41	18.41	17.32	0.71%