FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	92.38	92.44	91.33	92.22	92.22	5.00%	81,873
Apr 7, 2026	87.51	87.94	86.43	87.83	87.83	-0.20%	87,204
Apr 6, 2026	87.90	88.20	87.47	88.00	88.00	0.41%	97,345
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	-2.75%	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