FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.15	36.28	35.15	36.01	36.01	1.09%	16,029
Dec 19, 2024	36.04	36.14	35.60	35.62	35.62	0.03%	20,068
Dec 18, 2024	37.19	37.19	35.61	35.61	35.61	-3.81%	23,453
Dec 17, 2024	37.26	37.26	36.98	37.02	37.02	-1.23%	13,696
Dec 16, 2024	37.20	37.58	37.12	37.48	37.48	1.11%	23,483
Dec 13, 2024	37.34	37.41	36.89	37.07	37.07	-0.03%	12,203
Dec 12, 2024	37.30	37.30	37.05	37.08	37.08	-0.90%	26,723
Dec 11, 2024	37.00	37.48	37.00	37.42	37.42	2.06%	12,672
Dec 10, 2024	37.11	37.27	36.54	36.66	36.66	-1.13%	8,426
Dec 9, 2024	37.67	37.67	37.04	37.08	37.08	-1.44%	16,381
Dec 6, 2024	37.42	37.70	37.42	37.62	37.62	0.80%	12,527
Dec 5, 2024	37.65	37.65	37.30	37.32	37.32	-0.88%	14,686
Dec 4, 2024	37.13	37.66	37.10	37.65	37.65	3.43%	21,203
Dec 3, 2024	36.29	36.40	36.11	36.40	36.40	0.55%	15,596
Dec 2, 2024	35.88	36.20	35.88	36.20	36.20	1.23%	19,662
Nov 29, 2024	35.51	35.79	35.51	35.76	35.76	0.93%	3,177
Nov 27, 2024	35.61	35.61	35.23	35.43	35.43	-1.22%	9,656
Nov 26, 2024	35.82	35.90	35.76	35.87	35.87	0.39%	10,154
Nov 25, 2024	35.95	35.95	35.68	35.73	35.73	0.03%	29,094
Nov 22, 2024	35.62	35.73	35.51	35.72	35.72	0.20%	11,360
Nov 21, 2024	35.50	35.79	35.31	35.65	35.65	0.93%	6,812
Nov 20, 2024	35.27	35.32	34.84	35.32	35.32	0.31%	15,483
Nov 19, 2024	34.56	35.21	34.56	35.21	35.21	1.24%	12,749
Nov 18, 2024	34.68	34.92	34.63	34.78	34.78	0.26%	19,269
Nov 15, 2024	34.96	35.03	34.56	34.69	34.69	-2.31%	18,778
Nov 14, 2024	35.71	35.86	35.43	35.51	35.51	-0.64%	16,276
Nov 13, 2024	35.59	35.97	35.59	35.74	35.74	0.06%	12,546
Nov 12, 2024	35.50	35.75	35.50	35.72	35.72	1.39%	13,397
Nov 11, 2024	35.14	35.23	35.07	35.23	35.23	-0.03%	15,664
Nov 8, 2024	35.35	35.35	35.06	35.24	35.24	-0.70%	16,771
Nov 7, 2024	34.90	35.50	34.90	35.49	35.49	2.39%	32,068
Nov 6, 2024	34.31	34.73	34.20	34.66	34.66	2.09%	26,756
Nov 5, 2024	33.66	33.98	33.66	33.95	33.95	1.13%	10,504
Nov 4, 2024	33.57	33.75	33.55	33.57	33.57	-0.15%	14,271
Nov 1, 2024	33.52	33.83	33.42	33.62	33.62	1.36%	14,435
Oct 31, 2024	33.71	33.71	33.05	33.17	33.17	-2.38%	9,999
Oct 30, 2024	34.01	34.21	33.92	33.98	33.98	-0.23%	12,751
Oct 29, 2024	33.65	34.09	33.60	34.06	34.06	1.37%	19,329
Oct 28, 2024	33.75	33.81	33.60	33.60	33.60	0.15%	8,260
Oct 25, 2024	33.53	33.90	33.53	33.55	33.55	0.54%	10,755
Oct 24, 2024	33.41	33.41	33.24	33.37	33.37	0.54%	6,460
Oct 23, 2024	33.57	33.57	32.94	33.19	33.19	-1.63%	7,558
Oct 22, 2024	33.56	33.74	33.56	33.74	33.74	-0.12%	10,606
Oct 21, 2024	33.58	33.84	33.56	33.78	33.78	0.26%	8,337
Oct 18, 2024	33.72	33.79	33.69	33.70	33.70	0.73%	18,923
Oct 17, 2024	33.69	33.70	33.45	33.45	33.45	0.48%	9,774
Oct 16, 2024	33.39	33.39	33.08	33.29	33.29	-0.30%	8,403
Oct 15, 2024	34.10	34.11	33.31	33.39	33.39	-1.97%	15,721
Oct 14, 2024	33.92	34.16	33.92	34.06	34.06	0.77%	21,983
Oct 11, 2024	33.49	33.85	33.49	33.80	33.80	1.02%	10,018
Oct 10, 2024	33.11	33.51	33.11	33.46	33.46	0.21%	14,385
Oct 9, 2024	33.09	33.39	33.04	33.39	33.39	0.94%	6,625
Oct 8, 2024	32.82	33.14	32.82	33.08	33.08	1.41%	14,013
Oct 7, 2024	32.74	32.85	32.52	32.62	32.62	-0.85%	13,534
Oct 4, 2024	32.76	32.93	32.54	32.90	32.90	1.61%	18,781
Oct 3, 2024	32.19	32.50	32.19	32.38	32.38	-0.03%	11,962
Oct 2, 2024	32.14	32.41	32.09	32.39	32.39	0.62%	4,681
Oct 1, 2024	32.69	32.69	31.97	32.19	32.19	-1.20%	18,356
Sep 30, 2024	32.50	32.70	32.44	32.58	32.58	-0.24%	11,762
Sep 27, 2024	33.03	33.03	32.63	32.66	32.66	-1.06%	12,537
Sep 26, 2024	33.29	33.29	32.68	33.01	33.01	1.58%	36,681
Sep 25, 2024	32.46	32.72	32.45	32.50	32.50	-0.01%	13,556
Sep 24, 2024	32.38	32.56	32.10	32.50	32.50	1.18%	17,246
Sep 23, 2024	32.16	32.24	32.10	32.12	32.12	0.22%	17,527
Sep 20, 2024	32.09	32.16	31.95	32.05	32.05	-0.59%	15,333
Sep 19, 2024	32.13	32.45	32.04	32.24	32.24	3.00%	18,639
Sep 18, 2024	31.55	31.68	31.30	31.30	31.30	-0.54%	12,072
Sep 17, 2024	31.74	31.74	31.40	31.47	31.47	-0.32%	11,843
Sep 16, 2024	31.50	31.57	31.29	31.57	31.57	-0.06%	17,412
Sep 13, 2024	31.45	31.70	31.45	31.59	31.59	0.06%	18,518
Sep 12, 2024	31.37	31.64	31.27	31.57	31.57	0.86%	14,798
Sep 11, 2024	30.60	31.30	30.20	31.30	31.30	2.79%	13,218
Sep 10, 2024	30.47	30.53	30.03	30.45	30.45	0.36%	19,007
Sep 9, 2024	30.28	30.45	30.05	30.34	30.34	1.40%	27,157
Sep 6, 2024	30.83	30.91	29.77	29.92	29.92	-2.73%	14,402
Sep 5, 2024	30.58	30.99	30.58	30.76	30.76	0.07%	32,667
Sep 4, 2024	30.60	31.04	30.60	30.74	30.74	-0.87%	25,180
Sep 3, 2024	31.96	31.96	30.89	31.01	31.01	-3.84%	20,514
Aug 30, 2024	32.29	32.36	31.90	32.25	32.25	1.22%	27,270
Aug 29, 2024	32.01	32.37	31.78	31.86	31.86	0.03%	67,751
Aug 28, 2024	32.22	32.22	31.65	31.85	31.85	-1.03%	12,166
Aug 27, 2024	31.89	32.32	31.77	32.18	32.18	0.31%	20,452
Aug 26, 2024	32.44	32.51	32.00	32.08	32.08	-1.70%	27,967
Aug 23, 2024	32.54	32.71	32.43	32.63	32.63	1.44%	17,953
Aug 22, 2024	32.97	32.98	32.17	32.17	32.17	-1.98%	8,912
Aug 21, 2024	32.70	32.91	32.62	32.82	32.82	0.46%	24,919
Aug 20, 2024	32.75	32.90	32.58	32.67	32.67	-0.40%	27,019
Aug 19, 2024	32.31	32.80	32.24	32.80	32.80	1.58%	18,561
Aug 16, 2024	32.07	32.33	32.07	32.29	32.29	0.47%	15,119
Aug 15, 2024	31.55	32.21	31.55	32.14	32.14	2.78%	41,144
Aug 14, 2024	31.34	31.44	31.07	31.27	31.27	0.26%	18,090
Aug 13, 2024	30.75	31.25	30.74	31.19	31.19	2.70%	20,743
Aug 12, 2024	30.45	30.56	30.26	30.37	30.37	-0.03%	20,342
Aug 9, 2024	30.09	30.39	30.00	30.38	30.38	0.93%	9,121
Aug 8, 2024	29.55	30.18	29.32	30.10	30.10	3.51%	33,026
Aug 7, 2024	29.91	30.12	29.07	29.08	29.08	-0.28%	13,388
Aug 6, 2024	28.89	29.56	28.83	29.16	29.16	1.79%	27,787
Aug 5, 2024	27.26	29.03	27.21	28.65	28.65	-2.75%	44,517
Aug 2, 2024	29.60	29.82	28.96	29.46	29.46	-4.04%	31,132
Aug 1, 2024	31.74	32.00	30.48	30.70	30.70	-3.06%	14,367