FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	84.59	85.05	84.34	84.60	84.60	-0.12%	154,982
Jan 16, 2026	84.73	84.74	84.05	84.70	84.70	0.40%	61,628
Jan 15, 2026	84.56	84.88	84.30	84.37	84.37	0.24%	260,906
Jan 14, 2026	84.13	84.27	83.73	84.16	84.16	0.72%	105,754
Jan 13, 2026	84.02	84.02	83.33	83.56	83.56	-0.39%	131,432
Jan 12, 2026	83.47	83.96	83.34	83.89	83.89	0.96%	50,522
Jan 9, 2026	82.56	83.19	82.56	83.09	83.09	1.35%	220,393
Jan 8, 2026	81.87	82.03	81.54	81.99	81.98	0.14%	74,014
Jan 7, 2026	82.11	82.11	81.54	81.87	81.87	-0.15%	145,204
Jan 6, 2026	81.63	82.06	81.61	81.99	81.99	0.49%	78,361
Jan 5, 2026	80.91	81.75	80.78	81.59	81.59	1.45%	109,811
Jan 2, 2026	80.13	80.42	79.75	80.42	80.42	1.22%	109,947
Dec 31, 2025	79.84	79.84	79.26	79.45	79.45	-0.60%	59,774
Dec 30, 2025	80.01	80.32	79.80	79.93	79.93	0.20%	82,531
Dec 29, 2025	79.77	79.96	79.50	79.77	79.77	-0.19%	53,261
Dec 26, 2025	79.71	80.02	79.51	79.92	79.92	-0.09%	27,315
Dec 24, 2025	80.07	80.13	79.81	80.00	80.00	0.22%	21,381
Dec 23, 2025	79.81	79.91	79.39	79.82	79.82	0.50%	69,872
Dec 22, 2025	79.16	79.59	79.16	79.43	79.43	0.73%	43,896
Dec 19, 2025	78.57	79.20	78.57	78.85	78.85	1.06%	35,163
Dec 18, 2025	78.20	78.53	77.91	78.02	78.02	0.50%	41,538
Dec 17, 2025	78.10	78.41	77.46	77.63	77.63	-1.04%	36,476
Dec 16, 2025	78.65	78.65	78.20	78.45	78.45	-0.86%	43,604
Dec 15, 2025	79.51	79.51	78.98	79.13	79.13	0.49%	41,503
Dec 12, 2025	79.54	79.69	78.44	78.74	78.74	-2.03%	40,619
Dec 11, 2025	80.06	80.63	79.79	80.38	79.27	0.28%	45,001
Dec 10, 2025	79.27	80.27	79.21	80.15	79.04	1.07%	49,449
Dec 9, 2025	79.19	79.55	79.00	79.30	78.21	0.29%	49,903
Dec 8, 2025	79.61	79.66	79.01	79.07	77.98	0.05%	70,802
Dec 5, 2025	80.38	80.38	78.81	79.03	77.94	0.38%	58,534
Dec 4, 2025	78.80	78.89	78.58	78.73	77.65	0.18%	58,739
Dec 3, 2025	78.31	78.68	78.22	78.59	77.51	0.62%	60,664
Dec 2, 2025	78.59	78.59	77.75	78.11	77.03	0.04%	125,070
Dec 1, 2025	78.70	78.70	77.96	78.07	76.99	-0.76%	136,258
Nov 28, 2025	78.40	78.87	78.31	78.67	77.58	0.46%	100,598
Nov 26, 2025	77.84	78.47	77.31	78.31	77.22	1.55%	330,547
Nov 25, 2025	76.68	77.23	75.37	77.11	76.05	0.78%	252,233
Nov 24, 2025	75.46	76.51	75.46	76.51	75.45	1.19%	26,941
Nov 21, 2025	75.17	75.99	74.60	75.61	74.57	0.96%	23,742
Nov 20, 2025	76.72	77.00	74.89	74.89	73.86	-1.66%	30,383
Nov 19, 2025	75.93	76.54	75.71	76.16	75.10	0.04%	21,348
Nov 18, 2025	75.82	76.43	75.66	76.13	75.08	-1.23%	16,678
Nov 17, 2025	77.48	77.88	76.80	77.07	76.01	-1.20%	38,698
Nov 14, 2025	77.48	78.25	76.95	78.01	76.93	0.29%	34,207
Nov 13, 2025	78.91	79.00	77.62	77.79	76.71	-0.81%	83,802
Nov 12, 2025	78.10	78.60	78.02	78.43	77.34	0.89%	28,075
Nov 11, 2025	77.67	78.49	77.43	77.74	76.66	-0.09%	66,247
Nov 10, 2025	77.16	78.04	77.16	77.81	76.73	1.73%	65,642
Nov 7, 2025	76.12	76.58	75.61	76.48	75.42	0.10%	110,150
Nov 6, 2025	76.67	76.94	76.18	76.41	75.35	-0.27%	27,875