FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	93.59	94.00	92.68	93.86	93.86	1.58%	131,945
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%	119,938
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%	116,352
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
Dec 19, 2025	78.57	79.20	78.57	78.85	78.85	1.06%	35,163
Dec 18, 2025	78.20	78.53	77.91	78.02	78.02	0.50%	41,538
Dec 17, 2025	78.10	78.41	77.46	77.63	77.63	-1.04%	36,476
Dec 16, 2025	78.65	78.65	78.20	78.45	78.45	-0.86%	43,604
Dec 15, 2025	79.51	79.51	78.98	79.13	79.13	0.49%	41,503
Dec 12, 2025	79.54	79.69	78.44	78.74	78.74	-2.03%	40,619
Dec 11, 2025	80.06	80.63	79.79	80.38	79.27	0.28%	45,001
Dec 10, 2025	79.27	80.27	79.21	80.15	79.04	1.07%	49,449
Dec 9, 2025	79.19	79.55	79.00	79.30	78.21	0.29%	49,903
Dec 8, 2025	79.61	79.66	79.01	79.07	77.98	0.05%	70,802
Dec 5, 2025	80.38	80.38	78.81	79.03	77.94	0.38%	58,534
Dec 4, 2025	78.80	78.89	78.58	78.73	77.65	0.18%	58,739
Dec 3, 2025	78.31	78.68	78.22	78.59	77.51	0.62%	60,664
Dec 2, 2025	78.59	78.59	77.75	78.11	77.03	0.04%	125,070
Dec 1, 2025	78.70	78.70	77.96	78.07	76.99	-0.76%	136,258