FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	55.52	55.79	55.43	55.57	55.57	0.04%	31,973
Jan 28, 2025	55.58	55.75	55.13	55.55	55.55	-0.17%	117,822
Jan 27, 2025	55.64	55.76	55.46	55.65	55.65	-0.65%	50,005
Jan 24, 2025	55.94	56.19	55.83	56.01	56.01	0.57%	20,313
Jan 23, 2025	55.40	55.78	55.38	55.69	55.69	0.49%	15,747
Jan 22, 2025	55.53	55.53	55.26	55.42	55.42	0.09%	25,151
Jan 21, 2025	55.03	55.93	55.02	55.37	55.37	1.76%	29,681
Jan 17, 2025	54.40	54.77	54.35	54.42	54.42	0.49%	23,298
Jan 16, 2025	54.25	54.35	54.11	54.15	54.15	-0.24%	25,099
Jan 15, 2025	54.48	54.48	54.15	54.28	54.28	1.19%	77,651
Jan 14, 2025	53.58	53.76	53.42	53.64	53.64	0.15%	78,338
Jan 13, 2025	53.20	53.56	53.20	53.56	53.56	0.09%	84,085
Jan 10, 2025	53.94	54.13	53.43	53.51	53.51	-1.67%	54,458
Jan 8, 2025	54.22	54.43	54.08	54.42	54.42	-	25,898
Jan 7, 2025	54.92	54.92	54.31	54.42	54.42	-0.36%	39,764
Jan 6, 2025	54.82	55.01	54.60	54.62	54.62	0.51%	50,626
Jan 3, 2025	54.23	54.48	54.07	54.34	54.34	0.63%	17,267
Jan 2, 2025	54.24	54.45	53.81	54.00	54.00	-0.15%	35,374
Dec 31, 2024	54.12	54.21	53.83	54.08	54.08	0.07%	29,063
Dec 30, 2024	53.99	54.21	53.71	54.04	54.04	-0.14%	58,544
Dec 27, 2024	54.10	54.23	53.99	54.12	54.12	-0.27%	9,602
Dec 26, 2024	54.00	54.35	54.00	54.26	54.26	0.67%	17,629
Dec 24, 2024	53.75	53.93	53.75	53.90	53.90	0.48%	8,715
Dec 23, 2024	53.37	53.69	53.21	53.64	53.64	0.43%	22,455
Dec 20, 2024	53.04	53.77	52.93	53.41	53.41	0.12%	33,050
Dec 19, 2024	53.68	53.74	53.26	53.35	53.35	-0.03%	25,860
Dec 18, 2024	54.69	54.75	53.26	53.36	53.36	-1.82%	30,216
Dec 17, 2024	54.52	54.57	54.35	54.35	54.35	-0.71%	12,635
Dec 16, 2024	54.82	54.95	54.74	54.74	54.74	-0.78%	22,205
Dec 13, 2024	55.33	55.33	55.06	55.17	55.17	-1.61%	13,047
Dec 12, 2024	56.26	56.47	55.99	56.07	55.28	-0.64%	88,753
Dec 11, 2024	56.38	56.53	56.21	56.43	55.63	0.52%	14,728
Dec 10, 2024	56.28	56.30	56.05	56.14	55.35	-0.23%	23,294
Dec 9, 2024	56.69	56.88	56.27	56.27	55.48	-0.46%	18,859
Dec 6, 2024	56.87	56.87	56.43	56.53	55.73	-0.49%	17,849
Dec 5, 2024	56.78	57.03	56.73	56.81	56.01	0.35%	10,034
Dec 4, 2024	56.69	56.77	55.93	56.61	55.81	0.04%	16,214
Dec 3, 2024	56.57	57.41	56.33	56.59	55.79	0.50%	13,630
Dec 2, 2024	56.34	56.56	56.11	56.31	55.52	-0.16%	14,466
Nov 29, 2024	55.90	56.40	55.90	56.40	55.61	1.33%	8,463
Nov 27, 2024	55.63	55.84	55.54	55.66	54.88	0.40%	18,561
Nov 26, 2024	55.65	55.81	55.29	55.44	54.66	-0.79%	32,261
Nov 25, 2024	56.08	56.17	55.80	55.88	55.09	0.05%	11,425
Nov 22, 2024	55.66	56.37	55.63	55.85	55.06	-0.18%	16,221
Nov 21, 2024	55.70	55.96	55.69	55.95	55.16	0.39%	61,390
Nov 20, 2024	55.59	55.73	55.29	55.73	54.94	0.13%	23,276
Nov 19, 2024	55.39	55.92	55.35	55.66	54.88	-0.07%	18,242
Nov 18, 2024	55.42	55.94	55.42	55.70	54.92	-0.55%	10,849
Nov 15, 2024	55.31	56.01	55.10	56.01	55.22	1.50%	36,596
Nov 14, 2024	55.51	55.80	55.14	55.18	54.40	-0.25%	31,981
Nov 13, 2024	55.45	55.45	55.05	55.32	54.54	-0.29%	29,212
Nov 12, 2024	55.92	56.05	55.19	55.48	54.70	-1.66%	41,355
Nov 11, 2024	56.47	56.60	56.36	56.42	55.62	0.12%	28,899
Nov 8, 2024	56.50	56.70	56.08	56.35	55.56	-1.40%	99,009
Nov 7, 2024	56.91	57.24	56.86	57.15	56.34	-0.16%	20,101
Nov 6, 2024	55.50	57.24	55.06	57.24	56.43	0.54%	24,725
Nov 5, 2024	56.47	56.96	56.31	56.93	56.13	1.41%	12,238
Nov 4, 2024	56.27	56.55	56.09	56.14	55.35	0.70%	15,452
Nov 1, 2024	56.06	58.07	55.75	55.75	54.96	-0.13%	33,667
Oct 31, 2024	56.07	57.56	55.36	55.82	55.03	-0.57%	49,172
Oct 30, 2024	56.04	56.35	56.04	56.14	55.35	-0.16%	39,636
Oct 29, 2024	56.19	56.30	55.86	56.23	55.44	0.16%	16,412
Oct 28, 2024	56.03	56.28	56.03	56.14	55.35	0.48%	15,017
Oct 25, 2024	56.13	56.28	55.78	55.87	55.08	-0.53%	29,682
Oct 24, 2024	56.01	56.18	55.74	56.17	55.38	0.75%	13,078
Oct 23, 2024	55.80	55.93	55.51	55.75	54.97	-1.14%	21,615
Oct 22, 2024	56.30	56.47	56.24	56.40	55.60	-0.22%	35,843
Oct 21, 2024	56.92	57.01	56.40	56.52	55.72	-1.31%	14,258
Oct 18, 2024	57.22	57.27	56.87	57.27	56.46	0.88%	10,674
Oct 17, 2024	57.16	57.16	56.77	56.77	55.97	-0.54%	10,205
Oct 16, 2024	57.00	57.27	56.95	57.08	56.28	1.08%	15,415
Oct 15, 2024	56.99	57.15	56.45	56.47	55.67	-1.28%	17,919
Oct 14, 2024	57.13	57.38	57.02	57.21	56.40	-0.15%	12,116
Oct 11, 2024	57.16	57.47	57.16	57.29	56.48	0.23%	19,343
Oct 10, 2024	57.49	57.49	55.59	57.16	56.35	0.35%	30,290
Oct 9, 2024	56.84	57.27	56.78	56.96	56.16	-0.52%	9,371
Oct 8, 2024	57.41	57.41	57.09	57.26	56.45	0.03%	17,533
Oct 7, 2024	57.48	57.65	57.05	57.24	56.43	-0.83%	23,213
Oct 4, 2024	57.45	57.72	57.37	57.72	56.91	1.26%	19,580
Oct 3, 2024	56.96	57.21	56.81	57.00	56.20	-0.96%	11,219
Oct 2, 2024	57.46	57.69	57.35	57.55	56.74	-0.17%	12,690
Oct 1, 2024	58.04	58.04	57.37	57.65	56.84	-0.03%	105,005
Sep 30, 2024	58.28	58.28	57.67	57.67	56.86	-0.86%	27,051
Sep 27, 2024	58.26	58.95	57.77	58.17	57.35	-1.00%	26,813
Sep 26, 2024	58.48	58.85	58.30	58.76	57.93	2.55%	14,308
Sep 25, 2024	57.91	57.92	57.30	57.30	56.26	-1.04%	20,199
Sep 24, 2024	57.76	57.90	57.62	57.90	56.85	0.77%	12,288
Sep 23, 2024	57.49	57.71	57.38	57.46	56.41	-0.14%	12,414
Sep 20, 2024	57.23	57.61	57.15	57.54	56.49	-0.33%	11,273
Sep 19, 2024	57.64	57.97	57.31	57.73	56.68	1.94%	8,592
Sep 18, 2024	56.55	57.06	56.12	56.63	55.60	0.41%	17,081
Sep 17, 2024	56.62	56.86	56.32	56.40	55.37	-0.67%	23,744
Sep 16, 2024	56.39	56.78	56.13	56.78	55.75	1.23%	16,047
Sep 13, 2024	56.21	56.43	56.07	56.09	55.07	0.27%	10,735
Sep 12, 2024	55.18	55.94	55.10	55.94	54.92	1.40%	16,739
Sep 11, 2024	54.86	55.35	54.21	55.17	54.16	0.68%	16,893
Sep 10, 2024	55.14	55.14	54.48	54.79	53.79	-1.33%	15,855
Sep 9, 2024	55.30	55.68	55.20	55.53	54.52	1.63%	9,257
Sep 6, 2024	55.78	55.94	54.53	54.64	53.65	-2.95%	16,854
Sep 5, 2024	56.22	56.30	55.81	56.30	55.27	0.59%	13,693