FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	86.23	87.85	85.78	87.64	87.64	-0.90%	83,260
Apr 1, 2026	88.10	89.39	88.06	88.44	88.44	1.73%	317,822
Mar 31, 2026	84.77	86.95	84.40	86.93	86.93	3.59%	224,923
Mar 30, 2026	85.47	85.49	83.50	83.92	83.92	-0.82%	533,225
Mar 27, 2026	84.90	85.52	84.25	84.62	84.62	-0.46%	96,704
Mar 26, 2026	86.29	86.71	85.00	85.01	85.01	-3.11%	122,934
Mar 25, 2026	88.40	88.40	87.53	87.74	87.41	1.43%	116,968
Mar 24, 2026	85.60	87.02	85.60	86.51	86.18	-0.57%	105,717
Mar 23, 2026	86.33	87.84	85.95	87.00	86.68	2.68%	59,866
Mar 20, 2026	87.40	87.40	84.37	84.73	84.41	-3.48%	95,557
Mar 19, 2026	86.55	88.69	86.00	87.79	87.46	-0.36%	207,057
Mar 18, 2026	89.17	89.76	88.09	88.10	87.77	-1.50%	186,787
Mar 17, 2026	89.67	90.12	89.26	89.44	89.11	0.67%	70,940
Mar 16, 2026	88.25	89.06	88.05	88.84	88.51	2.20%	67,961
Mar 13, 2026	88.65	88.84	86.85	86.93	86.61	-1.34%	175,785
Mar 12, 2026	89.35	89.35	87.76	88.11	87.78	-2.33%	111,583
Mar 11, 2026	89.71	90.39	89.51	90.22	89.88	0.61%	156,384
Mar 10, 2026	90.26	91.60	89.09	89.67	89.33	0.15%	230,965
Mar 9, 2026	87.12	89.73	86.14	89.53	89.20	1.00%	100,299
Mar 6, 2026	87.45	89.34	87.34	88.64	88.31	-0.98%	137,486
Mar 5, 2026	90.84	91.00	88.36	89.52	89.19	-3.08%	107,334
Mar 4, 2026	91.16	92.92	91.03	92.36	92.02	0.91%	166,042
Mar 3, 2026	90.91	92.33	88.89	91.53	91.19	-4.76%	123,180
Mar 2, 2026	95.36	96.37	95.00	96.10	95.74	-1.21%	108,688
Feb 27, 2026	97.01	97.51	96.85	97.28	96.92	0.20%	163,177
Feb 26, 2026	97.11	97.16	95.78	97.08	96.72	-0.08%	210,948
Feb 25, 2026	97.14	97.47	96.68	97.16	96.80	1.45%	188,414
Feb 24, 2026	94.97	95.99	94.63	95.78	95.42	0.59%	119,267
Feb 23, 2026	95.31	95.67	94.90	95.22	94.86	-0.08%	105,773
Feb 20, 2026	94.16	95.31	93.94	95.29	94.94	1.33%	145,708
Feb 19, 2026	93.41	94.04	92.92	94.04	93.69	0.64%	104,117
Feb 18, 2026	93.24	93.90	93.09	93.45	93.10	0.68%	283,644
Feb 17, 2026	92.72	93.13	91.64	92.81	92.46	-0.70%	82,858
Feb 13, 2026	92.74	93.68	92.04	93.46	93.11	0.81%	466,215
Feb 12, 2026	94.33	94.35	92.42	92.71	92.36	-1.23%	116,329
Feb 11, 2026	93.59	94.00	92.68	93.86	93.51	1.58%	131,973
Feb 10, 2026	92.56	92.65	92.19	92.40	92.06	0.39%	139,425
Feb 9, 2026	90.77	92.05	90.68	92.05	91.70	2.27%	119,978
Feb 6, 2026	88.95	90.00	88.62	90.00	89.67	2.70%	208,496
Feb 5, 2026	88.03	88.77	87.52	87.63	87.30	-1.66%	116,677
Feb 4, 2026	90.37	90.37	88.30	89.11	88.78	0.25%	169,058
Feb 3, 2026	88.30	89.01	87.93	88.89	88.56	1.92%	94,233
Feb 2, 2026	86.77	87.34	86.47	87.22	86.89	-0.12%	122,390
Jan 30, 2026	88.58	88.75	87.10	87.32	86.99	-2.52%	76,560
Jan 29, 2026	90.52	90.56	88.45	89.58	89.25	0.45%	139,163
Jan 28, 2026	89.21	89.29	88.45	89.18	88.85	0.08%	111,785
Jan 27, 2026	88.52	89.26	88.28	89.11	88.78	1.75%	105,687
Jan 26, 2026	87.94	88.23	87.52	87.58	87.25	0.22%	106,080
Jan 23, 2026	86.61	87.52	86.37	87.39	87.06	0.76%	70,952
Jan 22, 2026	86.49	87.00	86.25	86.73	86.41	0.52%	60,420