FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	99.37	99.70	99.05	99.40	99.40	0.65%	89,934
Jun 17, 2026	100.39	100.86	98.44	98.76	98.76	-1.07%	73,521
Jun 16, 2026	100.21	100.85	99.62	99.83	99.83	-0.28%	96,489
Jun 15, 2026	99.98	100.43	99.62	100.11	100.11	2.64%	80,945
Jun 12, 2026	97.13	97.85	96.66	97.54	97.54	0.21%	116,187
Jun 11, 2026	94.70	97.44	94.48	97.33	97.33	4.18%	124,569
Jun 10, 2026	94.01	95.34	93.24	93.43	93.43	-1.75%	145,996
Jun 9, 2026	96.91	98.35	93.06	95.09	95.09	-0.22%	139,984
Jun 8, 2026	96.30	96.30	94.94	95.30	95.30	1.18%	110,035
Jun 5, 2026	96.89	96.89	94.00	94.19	94.19	-4.71%	156,091
Jun 4, 2026	98.47	99.02	97.90	98.85	98.85	-0.48%	255,838
Jun 3, 2026	99.60	99.86	98.85	99.33	99.33	-0.64%	129,447
Jun 2, 2026	99.65	100.25	99.30	99.98	99.98	-0.96%	95,695
Jun 1, 2026	100.06	101.32	99.52	100.94	100.94	0.18%	64,802
May 29, 2026	100.87	101.18	100.47	100.76	100.76	0.67%	155,191
May 28, 2026	99.07	100.38	98.68	100.09	100.09	0.69%	66,843
May 27, 2026	99.84	99.84	98.98	99.41	99.41	-1.28%	131,505
May 26, 2026	100.44	100.93	100.22	100.69	100.69	3.74%	104,572
May 22, 2026	97.55	98.09	96.93	97.06	97.06	-0.01%	96,942
May 21, 2026	96.05	97.43	95.75	97.07	97.07	0.97%	85,032
May 20, 2026	94.56	96.20	94.10	96.14	96.14	1.39%	69,593
May 19, 2026	94.61	95.57	93.84	94.83	94.83	-1.63%	74,458
May 18, 2026	96.94	96.94	95.47	96.40	96.40	-0.30%	121,788
May 15, 2026	96.99	97.20	96.32	96.69	96.69	-2.81%	105,701
May 14, 2026	99.62	100.47	98.92	99.49	99.49	-0.42%	81,313
May 13, 2026	98.98	99.99	98.91	99.91	99.91	1.47%	137,630
May 12, 2026	98.96	98.96	97.42	98.46	98.46	-1.16%	225,911
May 11, 2026	99.48	100.71	99.48	99.62	99.61	0.39%	118,125
May 8, 2026	98.52	99.58	98.52	99.23	99.23	2.26%	135,641
May 7, 2026	98.71	98.71	96.86	97.04	97.04	-1.45%	198,817
May 6, 2026	98.12	98.56	97.82	98.47	98.47	2.27%	99,530
May 5, 2026	95.49	96.81	95.46	96.28	96.28	1.99%	150,210
May 4, 2026	94.94	95.73	93.87	94.40	94.40	-0.46%	144,098
May 1, 2026	94.84	95.54	94.72	94.84	94.84	-0.22%	144,310
Apr 30, 2026	93.98	95.17	93.50	95.04	95.04	2.91%	132,868
Apr 29, 2026	93.02	93.30	91.99	92.35	92.35	-0.46%	82,873
Apr 28, 2026	92.67	93.15	92.49	92.78	92.78	-0.10%	79,623
Apr 27, 2026	93.23	93.32	92.74	92.87	92.87	-0.29%	92,561
Apr 24, 2026	92.92	93.24	92.45	93.14	93.14	0.87%	90,468
Apr 23, 2026	93.02	93.24	91.30	92.33	92.33	-1.17%	136,654
Apr 22, 2026	93.10	93.47	92.90	93.43	93.43	1.89%	68,763
Apr 21, 2026	93.07	93.39	91.57	91.69	91.69	-1.89%	81,972
Apr 20, 2026	93.46	93.46	92.98	93.46	93.46	-0.96%	84,651
Apr 17, 2026	94.07	95.16	94.06	94.37	94.37	1.29%	140,454
Apr 16, 2026	93.61	93.61	92.96	93.17	93.17	0.20%	105,134
Apr 15, 2026	93.15	93.15	92.65	92.98	92.98	-0.89%	129,334
Apr 14, 2026	93.29	93.92	92.99	93.81	93.81	1.18%	136,571
Apr 13, 2026	91.07	92.79	91.07	92.72	92.72	0.43%	85,979
Apr 10, 2026	92.06	92.66	91.89	92.32	92.32	0.48%	56,475
Apr 9, 2026	91.29	92.37	90.82	91.88	91.88	-0.37%	51,274