FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	55.77	56.21	55.75	55.97	54.95	-0.57%	17,580
Sep 3, 2024	56.90	56.90	56.14	56.29	55.26	-1.75%	9,749
Aug 30, 2024	57.41	57.53	56.90	57.29	56.25	0.40%	7,788
Aug 29, 2024	57.17	57.37	56.82	57.06	56.02	0.28%	34,062
Aug 28, 2024	57.16	57.22	56.56	56.90	55.87	-0.61%	10,039
Aug 27, 2024	57.17	57.43	56.99	57.25	56.21	0.74%	17,068
Aug 26, 2024	57.21	57.39	56.83	56.83	55.80	-0.94%	51,201
Aug 23, 2024	56.77	58.00	56.77	57.37	56.33	2.03%	5,893
Aug 22, 2024	56.69	56.69	55.91	56.23	55.21	-0.60%	12,525
Aug 21, 2024	56.56	56.72	56.29	56.57	55.54	0.60%	19,607
Aug 20, 2024	56.38	56.38	56.08	56.23	55.21	-0.39%	51,589
Aug 19, 2024	56.14	56.65	56.13	56.45	55.42	1.00%	17,627
Aug 16, 2024	55.61	56.08	55.50	55.89	54.87	0.67%	23,808
Aug 15, 2024	55.28	55.65	55.19	55.52	54.51	1.41%	17,302
Aug 14, 2024	54.92	54.92	54.03	54.75	53.75	0.79%	15,967
Aug 13, 2024	53.95	54.40	53.66	54.32	53.33	1.36%	17,146
Aug 12, 2024	53.36	53.62	53.20	53.59	52.61	0.64%	22,550
Aug 9, 2024	52.93	53.29	52.80	53.25	52.28	0.47%	16,459
Aug 8, 2024	52.78	53.18	52.21	53.00	52.03	1.44%	24,322
Aug 7, 2024	52.95	53.15	51.87	52.25	51.30	0.87%	32,169
Aug 6, 2024	51.20	52.06	50.95	51.80	50.86	0.87%	77,989
Aug 5, 2024	51.27	51.81	50.47	51.36	50.42	-3.29%	31,190
Aug 2, 2024	53.56	53.56	52.30	53.10	52.13	-1.99%	12,808
Aug 1, 2024	55.82	55.82	54.18	54.18	53.19	-5.01%	14,922