FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	90.19	90.50	88.93	89.67	89.67	-0.76%	146,969
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%	686,807
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
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