FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	92.24	92.64	91.87	92.36	92.36	0.92%	64,993
Jul 9, 2026	91.37	91.96	91.13	91.52	91.52	-0.21%	114,651
Jul 8, 2026	90.87	91.75	90.08	91.71	91.71	-0.38%	128,455
Jul 7, 2026	92.66	93.22	91.98	92.06	92.06	-2.57%	121,356
Jul 6, 2026	94.41	94.84	93.85	94.49	94.49	1.11%	134,229
Jul 2, 2026	94.12	94.93	92.51	93.45	93.45	-0.19%	120,645
Jul 1, 2026	93.82	94.46	93.44	93.63	93.63	-1.11%	180,597
Jun 30, 2026	93.92	94.91	93.75	94.68	94.68	0.48%	104,262
Jun 29, 2026	94.17	94.29	92.99	94.22	94.22	0.02%	175,170
Jun 26, 2026	93.61	94.92	93.61	94.20	94.20	-0.68%	134,381
Jun 25, 2026	96.47	96.47	94.34	94.84	94.84	0.59%	82,495
Jun 24, 2026	95.31	95.31	94.37	95.07	94.29	-0.31%	113,936
Jun 23, 2026	95.28	96.33	94.98	95.37	94.59	-4.44%	117,983
Jun 22, 2026	99.83	100.16	97.98	99.80	98.98	0.40%	86,798
Jun 18, 2026	99.37	99.70	99.05	99.40	98.58	0.65%	89,934
Jun 17, 2026	100.39	100.86	98.44	98.76	97.95	-1.07%	73,521
Jun 16, 2026	100.21	100.85	99.62	99.83	99.01	-0.28%	96,489
Jun 15, 2026	99.98	100.43	99.62	100.11	99.28	2.64%	80,945
Jun 12, 2026	97.13	97.85	96.66	97.54	96.73	0.21%	116,187
Jun 11, 2026	94.70	97.44	94.48	97.33	96.53	4.18%	124,569
Jun 10, 2026	94.01	95.34	93.24	93.43	92.66	-1.75%	145,996
Jun 9, 2026	96.91	98.35	93.06	95.09	94.31	-0.22%	139,984
Jun 8, 2026	96.30	96.30	94.94	95.30	94.52	1.18%	110,035
Jun 5, 2026	96.89	96.89	94.00	94.19	93.42	-4.71%	156,091
Jun 4, 2026	98.47	99.02	97.90	98.85	98.04	-0.48%	255,838
Jun 3, 2026	99.60	99.86	98.85	99.33	98.51	-0.64%	129,447
Jun 2, 2026	99.65	100.25	99.30	99.98	99.15	-0.96%	95,695
Jun 1, 2026	100.06	101.32	99.52	100.94	100.11	0.18%	64,802
May 29, 2026	100.87	101.18	100.47	100.76	99.93	0.67%	155,191
May 28, 2026	99.07	100.38	98.68	100.09	99.27	0.69%	66,843
May 27, 2026	99.84	99.84	98.98	99.41	98.59	-1.28%	131,505
May 26, 2026	100.44	100.93	100.22	100.69	99.87	3.74%	104,572
May 22, 2026	97.55	98.09	96.93	97.06	96.26	-0.01%	96,942
May 21, 2026	96.05	97.43	95.75	97.07	96.27	0.97%	85,032
May 20, 2026	94.56	96.20	94.10	96.14	95.35	1.39%	69,593
May 19, 2026	94.61	95.57	93.84	94.83	94.05	-1.63%	74,458
May 18, 2026	96.94	96.94	95.47	96.40	95.60	-0.30%	121,788
May 15, 2026	96.99	97.20	96.32	96.69	95.90	-2.81%	105,701
May 14, 2026	99.62	100.47	98.92	99.49	98.67	-0.42%	81,313
May 13, 2026	98.98	99.99	98.91	99.91	99.09	1.47%	137,630
May 12, 2026	98.96	98.96	97.42	98.46	97.65	-1.16%	225,911
May 11, 2026	99.48	100.71	99.48	99.62	98.80	0.39%	118,125
May 8, 2026	98.52	99.58	98.52	99.23	98.41	2.26%	135,641
May 7, 2026	98.71	98.71	96.86	97.04	96.24	-1.45%	198,817
May 6, 2026	98.12	98.56	97.82	98.47	97.66	2.27%	99,530
May 5, 2026	95.49	96.81	95.46	96.28	95.49	1.99%	150,210
May 4, 2026	94.94	95.73	93.87	94.40	93.62	-0.46%	144,098
May 1, 2026	94.84	95.54	94.72	94.84	94.06	-0.22%	144,310
Apr 30, 2026	93.98	95.17	93.50	95.04	94.26	2.91%	132,868
Apr 29, 2026	93.02	93.30	91.99	92.35	91.59	-0.46%	82,873