FDTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.64	41.64	41.64	41.64	41.64	-1.05%	34
Feb 20, 2025	42.13	42.13	42.09	42.09	42.09	0.04%	172
Feb 19, 2025	42.07	42.07	42.07	42.07	42.07	-0.33%	6
Feb 18, 2025	42.21	42.21	42.21	42.21	42.21	0.14%	2
Feb 14, 2025	42.14	42.15	42.07	42.15	42.15	0.83%	238
Feb 13, 2025	41.81	41.81	41.81	41.81	41.81	0.77%	20
Feb 12, 2025	41.49	41.49	41.49	41.49	41.49	-0.17%	6
Feb 11, 2025	41.38	41.55	41.38	41.55	41.55	-0.18%	425
Feb 10, 2025	41.63	41.63	41.63	41.63	41.63	0.68%	95
Feb 7, 2025	41.35	41.35	41.35	41.35	41.35	-0.64%	-
Feb 6, 2025	41.62	41.62	41.62	41.62	41.62	0.81%	975
Feb 5, 2025	41.03	41.28	41.03	41.28	41.28	0.89%	975
Feb 4, 2025	40.92	40.92	40.92	40.92	40.92	1.14%	1
Feb 3, 2025	40.22	40.45	40.22	40.45	40.45	-1.07%	1,324
Jan 31, 2025	41.25	41.25	40.89	40.89	40.89	-0.87%	687
Jan 30, 2025	41.25	41.25	41.25	41.25	41.25	1.23%	815
Jan 29, 2025	40.74	40.75	40.68	40.75	40.75	-0.18%	815
Jan 28, 2025	40.82	40.82	40.82	40.82	40.82	0.75%	2
Jan 27, 2025	40.54	40.54	40.50	40.52	40.52	-0.90%	358
Jan 24, 2025	40.89	40.89	40.89	40.89	40.89	0.90%	3
Jan 23, 2025	40.52	40.52	40.52	40.52	40.52	-	17
Jan 22, 2025	40.64	40.64	40.52	40.52	40.52	-0.46%	1,054
Jan 21, 2025	40.63	40.71	40.63	40.71	40.71	1.53%	116
Jan 17, 2025	40.09	40.09	40.09	40.09	40.09	0.73%	4
Jan 16, 2025	39.80	39.80	39.80	39.80	39.80	-0.27%	4
Jan 15, 2025	39.91	39.91	39.91	39.91	39.91	1.36%	2
Jan 14, 2025	39.37	39.37	39.37	39.37	39.37	-0.12%	2
Jan 13, 2025	39.42	39.42	39.42	39.42	39.42	0.28%	24
Jan 10, 2025	39.18	39.31	39.18	39.31	39.31	-1.33%	537
Jan 8, 2025	39.94	39.94	39.84	39.84	39.84	-0.52%	100
Jan 7, 2025	40.59	40.59	40.05	40.05	40.05	-1.49%	159
Jan 6, 2025	40.65	40.65	40.65	40.65	40.65	0.80%	86
Jan 3, 2025	40.33	40.33	40.33	40.33	40.33	0.20%	64
Jan 2, 2025	40.01	40.25	40.00	40.25	40.25	0.93%	519
Dec 31, 2024	39.87	40.32	39.87	39.88	39.88	-0.67%	1,569
Dec 30, 2024	39.95	40.22	39.94	40.15	40.15	0.50%	2,611
Dec 27, 2024	39.95	39.95	39.95	39.95	39.95	-0.42%	445
Dec 26, 2024	40.12	40.12	40.12	40.12	40.12	0.38%	1
Dec 24, 2024	39.97	39.97	39.97	39.97	39.97	0.19%	1
Dec 23, 2024	39.89	39.89	39.89	39.89	39.89	-0.32%	175
Dec 20, 2024	39.42	40.02	39.42	40.02	40.02	0.63%	1,033
Dec 19, 2024	39.77	39.77	39.77	39.77	39.77	0.05%	8
Dec 18, 2024	39.75	39.75	39.75	39.75	39.75	-1.54%	8
Dec 17, 2024	40.37	40.37	40.37	40.37	40.37	-1.09%	2
Dec 16, 2024	40.81	40.81	40.81	40.81	40.81	-0.25%	4
Dec 13, 2024	40.92	40.92	40.92	40.92	40.92	-1.76%	4
Dec 12, 2024	41.65	41.65	41.65	41.65	40.93	-0.97%	47
Dec 11, 2024	41.82	42.06	41.82	42.06	41.33	1.25%	177
Dec 10, 2024	41.54	41.54	41.54	41.54	40.82	-0.08%	2
Dec 9, 2024	41.57	41.57	41.57	41.57	40.85	-0.73%	2
Dec 6, 2024	41.88	41.88	41.88	41.88	41.15	-0.16%	1
Dec 5, 2024	41.94	41.94	41.94	41.94	41.22	0.13%	7
Dec 4, 2024	41.89	41.89	41.89	41.89	41.17	-0.30%	7
Dec 3, 2024	42.01	42.01	42.01	42.01	41.29	1.55%	4
Dec 2, 2024	41.43	41.43	41.37	41.37	40.66	-0.27%	384
Nov 29, 2024	41.48	41.48	41.48	41.48	40.77	1.27%	86
Nov 27, 2024	40.86	40.96	40.86	40.96	40.25	0.32%	251
Nov 26, 2024	40.83	40.83	40.83	40.83	40.13	-0.34%	5
Nov 25, 2024	40.93	40.97	40.93	40.97	40.26	-0.25%	266
Nov 22, 2024	41.07	41.07	41.07	41.07	40.36	0.81%	53
Nov 21, 2024	40.74	40.74	40.74	40.74	40.04	0.02%	-
Nov 20, 2024	40.73	40.73	40.73	40.73	40.03	-0.51%	46,932
Nov 19, 2024	40.90	41.00	40.79	40.94	40.24	-0.12%	46,932
Nov 18, 2024	40.99	40.99	40.99	40.99	40.28	1.61%	114
Nov 15, 2024	40.34	40.34	40.34	40.34	39.65	-0.38%	161
Nov 14, 2024	40.48	40.49	40.48	40.49	39.80	-0.15%	174
Nov 13, 2024	40.49	40.59	40.48	40.56	39.86	-1.21%	802
Nov 12, 2024	41.05	41.05	41.05	41.05	40.34	-0.94%	46
Nov 11, 2024	41.39	41.45	41.39	41.44	40.73	0.02%	405
Nov 8, 2024	41.43	41.43	41.37	41.43	40.72	-1.74%	1,237
Nov 7, 2024	42.08	42.17	42.08	42.17	41.44	1.98%	406
Nov 6, 2024	41.06	41.35	41.06	41.35	40.64	-1.09%	802
Nov 5, 2024	41.80	41.80	41.80	41.80	41.08	0.49%	62
Nov 4, 2024	41.60	41.60	41.60	41.60	40.88	0.80%	12
Nov 1, 2024	41.27	41.27	41.27	41.27	40.56	-0.96%	2
Oct 31, 2024	41.30	41.67	41.30	41.67	40.95	0.36%	1,102
Oct 30, 2024	41.52	41.52	41.52	41.52	40.81	0.45%	3
Oct 29, 2024	41.33	41.33	41.33	41.33	40.62	-0.17%	20
Oct 28, 2024	41.40	41.40	41.40	41.40	40.69	0.31%	1,142
Oct 25, 2024	41.34	41.34	41.23	41.28	40.57	-	1,142
Oct 24, 2024	41.18	41.28	41.18	41.28	40.57	0.46%	902
Oct 23, 2024	41.09	41.09	41.09	41.09	40.38	-2.24%	5
Oct 22, 2024	42.03	42.03	42.03	42.03	41.31	0.19%	5
Oct 21, 2024	41.89	41.95	41.89	41.95	41.23	-1.51%	2,078
Oct 18, 2024	42.59	42.59	42.59	42.59	41.86	0.51%	1
Oct 17, 2024	42.53	42.53	42.34	42.38	41.65	-0.47%	800
Oct 16, 2024	42.58	42.58	42.58	42.58	41.85	0.81%	2
Oct 15, 2024	42.24	42.24	42.24	42.24	41.51	-1.09%	10
Oct 14, 2024	42.70	42.70	42.70	42.70	41.97	-0.11%	3
Oct 11, 2024	42.75	42.75	42.75	42.75	42.02	0.17%	12
Oct 10, 2024	42.68	42.68	42.68	42.68	41.95	0.12%	75
Oct 9, 2024	42.63	42.63	42.63	42.63	41.90	-0.69%	2
Oct 8, 2024	42.93	42.93	42.93	42.93	42.19	-	323
Oct 7, 2024	43.05	43.05	42.93	42.93	42.19	-1.31%	323
Oct 4, 2024	43.50	43.50	43.50	43.50	42.75	0.88%	3
Oct 3, 2024	43.12	43.12	43.12	43.12	42.38	-0.50%	85
Oct 2, 2024	43.34	43.34	43.34	43.34	42.59	-0.03%	25
Oct 1, 2024	43.38	43.43	43.35	43.35	42.60	-1.03%	602
Sep 30, 2024	42.83	43.80	42.54	43.80	43.05	1.11%	9,726
Sep 27, 2024	43.71	43.71	43.32	43.32	42.57	-2.06%	160