FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	95.52	95.53	95.08	95.24	95.24	0.71%	406,496
Aug 20, 2026	94.42	95.02	94.07	94.57	94.57	-0.28%	57,950
Aug 19, 2026	95.12	95.50	94.45	94.83	94.83	1.05%	88,071
Aug 18, 2026	95.13	95.13	93.81	93.84	93.84	-2.39%	64,462
Aug 17, 2026	96.12	96.76	96.03	96.14	96.14	0.64%	66,301
Aug 14, 2026	95.57	96.07	95.31	95.53	95.53	0.42%	45,560
Aug 13, 2026	94.79	95.25	94.79	95.13	95.13	0.25%	96,683
Aug 12, 2026	95.03	95.35	94.69	94.89	94.89	1.63%	84,980
Aug 11, 2026	93.43	93.78	93.16	93.37	93.37	0.15%	58,006
Aug 10, 2026	93.28	93.62	93.10	93.23	93.23	-0.78%	63,292
Aug 7, 2026	93.72	94.00	93.25	93.97	93.97	1.50%	78,882
Aug 6, 2026	92.39	93.39	92.18	92.58	92.58	-0.55%	234,893
Aug 5, 2026	93.35	93.87	92.80	93.09	93.09	0.60%	105,554
Aug 4, 2026	91.45	92.79	91.45	92.53	92.53	2.13%	115,017
Aug 3, 2026	89.75	90.68	89.62	90.61	90.61	1.04%	190,720
Jul 31, 2026	90.19	90.50	88.93	89.67	89.67	-0.76%	146,971
Jul 30, 2026	88.75	90.60	88.64	90.36	90.36	3.03%	276,958
Jul 29, 2026	88.48	89.46	87.16	87.70	87.70	-1.42%	687,007
Jul 28, 2026	88.66	89.36	88.26	88.97	88.96	-1.42%	91,207
Jul 27, 2026	91.07	91.27	89.51	90.25	90.25	-0.36%	145,818
Jul 24, 2026	90.85	91.47	90.39	90.58	90.58	-0.68%	93,466
Jul 23, 2026	91.08	91.65	90.65	91.20	91.20	-0.22%	153,668
Jul 22, 2026	91.21	91.70	91.21	91.40	91.40	0.07%	57,823
Jul 21, 2026	90.33	91.48	90.31	91.34	91.34	2.19%	93,798
Jul 20, 2026	89.83	90.07	89.34	89.38	89.38	-0.23%	106,318
Jul 17, 2026	88.81	90.12	88.27	89.59	89.59	-0.72%	53,977
Jul 16, 2026	90.65	90.77	89.89	90.24	90.24	-1.45%	70,322
Jul 15, 2026	91.93	91.93	90.56	91.57	91.57	0.09%	91,015
Jul 14, 2026	91.63	92.12	91.19	91.49	91.49	1.52%	65,018
Jul 13, 2026	90.81	90.84	89.77	90.12	90.12	-2.43%	88,993
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