FDTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	41.07	41.07	41.07	41.07	41.07	0.81%	53
Nov 21, 2024	40.74	40.74	40.74	40.74	40.74	0.02%	-
Nov 20, 2024	40.73	40.73	40.73	40.73	40.73	-0.51%	46,932
Nov 19, 2024	40.90	41.00	40.79	40.94	40.94	-0.12%	46,932
Nov 18, 2024	40.99	40.99	40.99	40.99	40.99	1.61%	114
Nov 15, 2024	40.34	40.34	40.34	40.34	40.34	-0.38%	161
Nov 14, 2024	40.48	40.49	40.48	40.49	40.49	-0.15%	174
Nov 13, 2024	40.49	40.59	40.48	40.56	40.56	-1.21%	802
Nov 12, 2024	41.05	41.05	41.05	41.05	41.05	-0.94%	46
Nov 11, 2024	41.39	41.45	41.39	41.44	41.44	0.02%	405
Nov 8, 2024	41.43	41.43	41.37	41.43	41.43	-1.74%	1,237
Nov 7, 2024	42.08	42.17	42.08	42.17	42.17	1.98%	406
Nov 6, 2024	41.06	41.35	41.06	41.35	41.35	-1.09%	802
Nov 5, 2024	41.80	41.80	41.80	41.80	41.80	0.49%	62
Nov 4, 2024	41.60	41.60	41.60	41.60	41.60	0.80%	12
Nov 1, 2024	41.27	41.27	41.27	41.27	41.27	-0.96%	2
Oct 31, 2024	41.30	41.67	41.30	41.67	41.67	0.36%	1,102
Oct 30, 2024	41.52	41.52	41.52	41.52	41.52	0.45%	3
Oct 29, 2024	41.33	41.33	41.33	41.33	41.33	-0.17%	20
Oct 28, 2024	41.40	41.40	41.40	41.40	41.40	0.31%	1,142
Oct 25, 2024	41.34	41.34	41.23	41.28	41.28	-	1,142
Oct 24, 2024	41.18	41.28	41.18	41.28	41.28	0.46%	902
Oct 23, 2024	41.09	41.09	41.09	41.09	41.09	-2.24%	5
Oct 22, 2024	42.03	42.03	42.03	42.03	42.03	0.19%	5
Oct 21, 2024	41.89	41.95	41.89	41.95	41.95	-1.51%	2,078
Oct 18, 2024	42.59	42.59	42.59	42.59	42.59	0.51%	1
Oct 17, 2024	42.53	42.53	42.34	42.38	42.38	-0.47%	800
Oct 16, 2024	42.58	42.58	42.58	42.58	42.58	0.81%	2
Oct 15, 2024	42.24	42.24	42.24	42.24	42.24	-1.09%	10
Oct 14, 2024	42.70	42.70	42.70	42.70	42.70	-0.11%	3
Oct 11, 2024	42.75	42.75	42.75	42.75	42.75	0.17%	12
Oct 10, 2024	42.68	42.68	42.68	42.68	42.68	0.12%	75
Oct 9, 2024	42.63	42.63	42.63	42.63	42.63	-0.69%	2
Oct 8, 2024	42.93	42.93	42.93	42.93	42.93	-	323
Oct 7, 2024	43.05	43.05	42.93	42.93	42.93	-1.31%	323
Oct 4, 2024	43.50	43.50	43.50	43.50	43.50	0.88%	3
Oct 3, 2024	43.12	43.12	43.12	43.12	43.12	-0.50%	85
Oct 2, 2024	43.34	43.34	43.34	43.34	43.34	-0.03%	25
Oct 1, 2024	43.38	43.43	43.35	43.35	43.35	-1.03%	602
Sep 30, 2024	42.83	43.80	42.54	43.80	43.80	1.11%	9,726
Sep 27, 2024	43.71	43.71	43.32	43.32	43.32	-2.06%	160
Sep 26, 2024	44.09	44.23	44.09	44.23	44.23	2.58%	1,074
Sep 25, 2024	43.12	43.12	43.12	43.12	42.97	-1.55%	279
Sep 24, 2024	43.50	43.80	43.50	43.80	43.65	1.27%	399
Sep 23, 2024	43.31	43.31	43.25	43.25	43.10	0.13%	1,759
Sep 20, 2024	43.19	43.19	43.19	43.19	43.05	-0.74%	765
Sep 19, 2024	43.36	43.69	43.22	43.52	43.37	2.01%	765
Sep 18, 2024	42.66	42.66	42.66	42.66	42.51	-0.12%	9
Sep 17, 2024	42.71	42.71	42.71	42.71	42.57	0.24%	2
Sep 16, 2024	42.61	42.61	42.61	42.61	42.46	0.55%	93
Sep 13, 2024	42.50	42.50	42.37	42.37	42.23	0.22%	824
Sep 12, 2024	42.13	42.28	42.13	42.28	42.14	1.93%	772
Sep 11, 2024	41.05	41.48	41.05	41.48	41.34	-0.36%	161
Sep 10, 2024	41.23	41.63	41.23	41.63	41.49	0.32%	279
Sep 9, 2024	41.50	41.50	41.50	41.50	41.36	1.48%	3
Sep 6, 2024	40.89	40.89	40.89	40.89	40.75	-2.83%	3
Sep 5, 2024	42.02	42.08	42.02	42.08	41.94	0.22%	142
Sep 4, 2024	41.92	42.21	41.92	41.99	41.85	0.15%	425
Sep 3, 2024	42.06	42.06	41.93	41.93	41.79	-2.58%	518
Aug 30, 2024	43.04	43.04	43.04	43.04	42.89	0.63%	5
Aug 29, 2024	42.87	43.00	42.66	42.77	42.62	0.63%	538
Aug 28, 2024	42.50	42.50	42.50	42.50	42.36	-1.96%	71
Aug 27, 2024	43.25	43.35	43.25	43.35	43.20	1.07%	620
Aug 26, 2024	42.89	42.89	42.89	42.89	42.75	-0.44%	879
Aug 23, 2024	42.85	43.08	42.85	43.08	42.94	2.42%	879
Aug 22, 2024	42.20	42.20	42.07	42.07	41.92	-0.99%	213
Aug 21, 2024	42.42	42.48	42.41	42.48	42.34	0.72%	1,200
Aug 20, 2024	42.11	42.18	42.11	42.18	42.04	-0.27%	110
Aug 19, 2024	42.29	42.29	42.29	42.29	42.15	1.21%	5
Aug 16, 2024	41.66	41.79	41.66	41.79	41.65	0.79%	163
Aug 15, 2024	41.46	41.46	41.46	41.46	41.32	1.23%	23
Aug 14, 2024	40.95	40.95	40.95	40.95	40.82	0.36%	41
Aug 13, 2024	40.81	40.81	40.81	40.81	40.67	1.88%	41
Aug 12, 2024	39.96	40.06	39.96	40.06	39.92	0.72%	161
Aug 9, 2024	39.53	39.77	39.53	39.77	39.64	0.48%	337
Aug 8, 2024	39.58	39.58	39.58	39.58	39.45	2.32%	3
Aug 7, 2024	38.68	38.68	38.68	38.68	38.55	0.17%	22
Aug 6, 2024	38.62	38.62	38.62	38.62	38.49	0.20%	41
Aug 5, 2024	38.59	38.59	38.54	38.54	38.41	-2.85%	305
Aug 2, 2024	39.65	39.67	39.59	39.67	39.54	-3.13%	3,746
Aug 1, 2024	40.95	40.95	40.95	40.95	40.81	-3.76%	30
Jul 31, 2024	42.55	42.55	42.55	42.55	42.41	2.66%	-
Jul 30, 2024	41.45	41.45	41.45	41.45	41.31	0.23%	154
Jul 29, 2024	41.29	41.35	41.29	41.35	41.21	-0.71%	154
Jul 26, 2024	41.65	41.65	41.65	41.65	41.51	2.21%	15
Jul 25, 2024	40.75	40.75	40.75	40.75	40.61	-1.41%	2
Jul 24, 2024	41.33	41.33	41.33	41.33	41.19	-1.50%	91
Jul 23, 2024	41.86	41.97	41.85	41.97	41.82	-0.10%	3,747
Jul 22, 2024	41.75	42.01	41.75	42.01	41.86	0.88%	347
Jul 19, 2024	41.64	41.64	41.64	41.64	41.50	-1.30%	293
Jul 18, 2024	42.19	42.19	42.19	42.19	42.05	-0.88%	3
Jul 17, 2024	42.56	42.56	42.56	42.56	42.42	-0.57%	14
Jul 16, 2024	42.81	42.81	42.81	42.81	42.66	1.24%	47
Jul 15, 2024	42.28	42.28	42.28	42.28	42.14	-0.41%	47
Jul 12, 2024	42.45	42.45	42.45	42.45	42.31	1.14%	22
Jul 11, 2024	41.93	41.98	41.80	41.98	41.83	1.05%	300
Jul 10, 2024	41.54	41.54	41.54	41.54	41.40	0.40%	25
Jul 9, 2024	41.37	41.37	41.37	41.37	41.23	-0.21%	1
Jul 8, 2024	41.46	41.46	41.46	41.46	41.32	-	128
Jul 5, 2024	41.46	41.46	41.46	41.46	41.32	-0.58%	22