FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	90.84	91.00	88.36	89.52	89.52	-3.08%	107,334
Mar 4, 2026	91.16	92.92	91.03	92.36	92.36	0.91%	166,042
Mar 3, 2026	90.91	92.33	88.89	91.53	91.53	-4.76%	123,180
Mar 2, 2026	95.36	96.37	95.00	96.10	96.10	-1.21%	108,688
Feb 27, 2026	97.01	97.51	96.85	97.28	97.28	0.20%	163,177
Feb 26, 2026	97.11	97.16	95.78	97.08	97.08	-0.08%	210,948
Feb 25, 2026	97.14	97.47	96.68	97.16	97.16	1.45%	188,414
Feb 24, 2026	94.97	95.99	94.63	95.78	95.78	0.59%	119,267
Feb 23, 2026	95.31	95.67	94.90	95.22	95.22	-0.08%	105,773
Feb 20, 2026	94.16	95.31	93.94	95.29	95.29	1.33%	145,708
Feb 19, 2026	93.41	94.04	92.92	94.04	94.04	0.64%	104,117
Feb 18, 2026	93.24	93.90	93.09	93.45	93.45	0.68%	283,644
Feb 17, 2026	92.72	93.13	91.64	92.81	92.81	-0.70%	82,858
Feb 13, 2026	92.74	93.68	92.04	93.46	93.46	0.81%	466,215
Feb 12, 2026	94.33	94.35	92.42	92.71	92.71	-1.23%	116,329
Feb 11, 2026	93.59	94.00	92.68	93.86	93.86	1.58%	131,973
Feb 10, 2026	92.56	92.65	92.19	92.40	92.40	0.39%	139,425
Feb 9, 2026	90.77	92.05	90.68	92.05	92.05	2.27%	119,978
Feb 6, 2026	88.95	90.00	88.62	90.00	90.00	2.70%	208,496
Feb 5, 2026	88.03	88.77	87.52	87.63	87.63	-1.66%	116,677
Feb 4, 2026	90.37	90.37	88.30	89.11	89.11	0.25%	169,058
Feb 3, 2026	88.30	89.01	87.93	88.89	88.89	1.92%	94,233
Feb 2, 2026	86.77	87.34	86.47	87.22	87.22	-0.12%	122,390
Jan 30, 2026	88.58	88.75	87.10	87.32	87.32	-2.52%	76,560
Jan 29, 2026	90.52	90.56	88.45	89.58	89.58	0.45%	139,163
Jan 28, 2026	89.21	89.29	88.45	89.18	89.18	0.08%	111,785
Jan 27, 2026	88.52	89.26	88.28	89.11	89.11	1.75%	105,687
Jan 26, 2026	87.94	88.23	87.52	87.58	87.58	0.22%	106,080
Jan 23, 2026	86.61	87.52	86.37	87.39	87.39	0.76%	70,952
Jan 22, 2026	86.49	87.00	86.25	86.73	86.73	0.52%	60,420
Jan 21, 2026	85.72	86.66	85.51	86.28	86.28	1.99%	134,116
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