FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.59	55.73	55.29	55.73	55.73	0.13%	23,276
Nov 19, 2024	55.39	55.92	55.35	55.66	55.66	-0.07%	18,242
Nov 18, 2024	55.42	55.94	55.42	55.70	55.70	-0.55%	10,849
Nov 15, 2024	55.31	56.01	55.10	56.01	56.01	1.50%	36,596
Nov 14, 2024	55.51	55.80	55.14	55.18	55.18	-0.25%	31,981
Nov 13, 2024	55.45	55.45	55.05	55.32	55.32	-0.29%	29,212
Nov 12, 2024	55.92	56.05	55.19	55.48	55.48	-1.66%	41,355
Nov 11, 2024	56.47	56.60	56.36	56.42	56.42	0.12%	28,899
Nov 8, 2024	56.50	56.70	56.08	56.35	56.35	-1.40%	99,009
Nov 7, 2024	56.91	57.24	56.86	57.15	57.15	-0.16%	20,101
Nov 6, 2024	55.50	57.24	55.06	57.24	57.24	0.54%	24,725
Nov 5, 2024	56.47	56.96	56.31	56.93	56.93	1.41%	12,238
Nov 4, 2024	56.27	56.55	56.09	56.14	56.14	0.70%	15,452
Nov 1, 2024	56.06	58.07	55.75	55.75	55.75	-0.13%	33,667
Oct 31, 2024	56.07	57.56	55.36	55.82	55.82	-0.57%	49,172
Oct 30, 2024	56.04	56.35	56.04	56.14	56.14	-0.16%	39,636
Oct 29, 2024	56.19	56.30	55.86	56.23	56.23	0.16%	16,412
Oct 28, 2024	56.03	56.28	56.03	56.14	56.14	0.48%	15,017
Oct 25, 2024	56.13	56.28	55.78	55.87	55.87	-0.53%	29,682
Oct 24, 2024	56.01	56.18	55.74	56.17	56.17	0.75%	13,078
Oct 23, 2024	55.80	55.93	55.51	55.75	55.75	-1.14%	21,615
Oct 22, 2024	56.30	56.47	56.24	56.40	56.40	-0.22%	35,843
Oct 21, 2024	56.92	57.01	56.40	56.52	56.52	-1.31%	14,258
Oct 18, 2024	57.22	57.27	56.87	57.27	57.27	0.88%	10,674
Oct 17, 2024	57.16	57.16	56.77	56.77	56.77	-0.54%	10,205
Oct 16, 2024	57.00	57.27	56.95	57.08	57.08	1.08%	15,415
Oct 15, 2024	56.99	57.15	56.45	56.47	56.47	-1.28%	17,919
Oct 14, 2024	57.13	57.38	57.02	57.21	57.21	-0.15%	12,116
Oct 11, 2024	57.16	57.47	57.16	57.29	57.29	0.23%	19,343
Oct 10, 2024	57.49	57.49	55.59	57.16	57.16	0.35%	30,290
Oct 9, 2024	56.84	57.27	56.78	56.96	56.96	-0.52%	9,371
Oct 8, 2024	57.41	57.41	57.09	57.26	57.26	0.03%	17,533
Oct 7, 2024	57.48	57.65	57.05	57.24	57.24	-0.83%	23,213
Oct 4, 2024	57.45	57.72	57.37	57.72	57.72	1.26%	19,580
Oct 3, 2024	56.96	57.21	56.81	57.00	57.00	-0.96%	11,219
Oct 2, 2024	57.46	57.69	57.35	57.55	57.55	-0.17%	12,690
Oct 1, 2024	58.04	58.04	57.37	57.65	57.65	-0.03%	105,005
Sep 30, 2024	58.28	58.28	57.67	57.67	57.67	-0.86%	27,051
Sep 27, 2024	58.26	58.95	57.77	58.17	58.17	-1.00%	26,813
Sep 26, 2024	58.48	58.85	58.30	58.76	58.76	2.55%	14,308
Sep 25, 2024	57.91	57.92	57.30	57.30	57.06	-1.04%	20,199
Sep 24, 2024	57.76	57.90	57.62	57.90	57.66	0.77%	12,288
Sep 23, 2024	57.49	57.71	57.38	57.46	57.22	-0.14%	12,414
Sep 20, 2024	57.23	57.61	57.15	57.54	57.30	-0.33%	11,273
Sep 19, 2024	57.64	57.97	57.31	57.73	57.49	1.94%	8,592
Sep 18, 2024	56.55	57.06	56.12	56.63	56.39	0.41%	17,081
Sep 17, 2024	56.62	56.86	56.32	56.40	56.16	-0.67%	23,744
Sep 16, 2024	56.39	56.78	56.13	56.78	56.54	1.23%	16,047
Sep 13, 2024	56.21	56.43	56.07	56.09	55.86	0.27%	10,735
Sep 12, 2024	55.18	55.94	55.10	55.94	55.71	1.40%	16,739
Sep 11, 2024	54.86	55.35	54.21	55.17	54.94	0.68%	16,893
Sep 10, 2024	55.14	55.14	54.48	54.79	54.56	-1.33%	15,855
Sep 9, 2024	55.30	55.68	55.20	55.53	55.30	1.63%	9,257
Sep 6, 2024	55.78	55.94	54.53	54.64	54.41	-2.95%	16,854
Sep 5, 2024	56.22	56.30	55.81	56.30	56.07	0.59%	13,693
Sep 4, 2024	55.77	56.21	55.75	55.97	55.74	-0.57%	17,580
Sep 3, 2024	56.90	56.90	56.14	56.29	56.06	-1.75%	9,749
Aug 30, 2024	57.41	57.53	56.90	57.29	57.05	0.40%	7,788
Aug 29, 2024	57.17	57.37	56.82	57.06	56.82	0.28%	34,062
Aug 28, 2024	57.16	57.22	56.56	56.90	56.67	-0.61%	10,039
Aug 27, 2024	57.17	57.43	56.99	57.25	57.01	0.74%	17,068
Aug 26, 2024	57.21	57.39	56.83	56.83	56.59	-0.94%	51,201
Aug 23, 2024	56.77	58.00	56.77	57.37	57.13	2.03%	5,893
Aug 22, 2024	56.69	56.69	55.91	56.23	56.00	-0.60%	12,525
Aug 21, 2024	56.56	56.72	56.29	56.57	56.33	0.60%	19,607
Aug 20, 2024	56.38	56.38	56.08	56.23	56.00	-0.39%	51,589
Aug 19, 2024	56.14	56.65	56.13	56.45	56.21	1.00%	17,627
Aug 16, 2024	55.61	56.08	55.50	55.89	55.66	0.67%	23,808
Aug 15, 2024	55.28	55.65	55.19	55.52	55.29	1.41%	17,302
Aug 14, 2024	54.92	54.92	54.03	54.75	54.52	0.79%	15,967
Aug 13, 2024	53.95	54.40	53.66	54.32	54.09	1.36%	17,146
Aug 12, 2024	53.36	53.62	53.20	53.59	53.37	0.64%	22,550
Aug 9, 2024	52.93	53.29	52.80	53.25	53.03	0.47%	16,459
Aug 8, 2024	52.78	53.18	52.21	53.00	52.78	1.44%	24,322
Aug 7, 2024	52.95	53.15	51.87	52.25	52.03	0.87%	32,169
Aug 6, 2024	51.20	52.06	50.95	51.80	51.58	0.87%	77,989
Aug 5, 2024	51.27	51.81	50.47	51.36	51.14	-3.29%	31,190
Aug 2, 2024	53.56	53.56	52.30	53.10	52.88	-1.99%	12,808
Aug 1, 2024	55.82	55.82	54.18	54.18	53.95	-5.01%	14,922
Jul 31, 2024	56.77	57.04	56.44	57.04	56.80	2.48%	14,228
Jul 30, 2024	56.04	56.37	55.63	55.66	55.43	-0.50%	196,992
Jul 29, 2024	55.95	56.16	55.44	55.94	55.71	-0.07%	18,865
Jul 26, 2024	55.60	56.03	55.00	55.98	55.75	1.71%	17,501
Jul 25, 2024	55.16	56.12	55.04	55.04	54.81	-1.56%	32,199
Jul 24, 2024	56.33	56.46	55.75	55.91	55.68	-0.92%	37,112
Jul 23, 2024	56.61	57.73	56.24	56.43	56.19	-0.16%	33,308
Jul 22, 2024	56.64	56.88	56.14	56.52	56.28	0.39%	17,856
Jul 19, 2024	56.46	56.60	56.08	56.30	56.07	-0.81%	10,227
Jul 18, 2024	57.32	57.33	56.36	56.76	56.52	-0.79%	18,346
Jul 17, 2024	57.23	57.28	56.89	57.21	56.97	-0.37%	17,151
Jul 16, 2024	56.87	57.43	56.76	57.42	57.18	0.75%	14,037
Jul 15, 2024	57.22	57.46	56.60	56.99	56.75	-0.12%	14,619
Jul 12, 2024	57.26	57.50	56.75	57.06	56.82	0.28%	20,789
Jul 11, 2024	57.32	57.44	56.77	56.90	56.66	0.55%	16,240
Jul 10, 2024	56.58	57.04	56.46	56.59	56.35	1.07%	110,437
Jul 9, 2024	56.03	56.59	55.78	55.99	55.76	-0.21%	26,275
Jul 8, 2024	56.56	56.68	56.11	56.11	55.88	-0.97%	50,102
Jul 5, 2024	56.77	56.77	56.15	56.66	56.42	0.64%	10,249
Jul 3, 2024	56.18	56.38	55.49	56.30	56.07	1.48%	10,353
Jul 2, 2024	55.30	55.66	55.10	55.48	55.25	0.31%	145,470