FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.73	37.73	36.45	36.60	36.60	-2.83%	55,179
Feb 20, 2025	38.03	38.03	37.51	37.67	37.67	-1.01%	27,385
Feb 19, 2025	38.21	38.21	37.78	38.05	38.05	-0.61%	35,615
Feb 18, 2025	38.34	38.45	38.02	38.29	38.29	0.33%	29,984
Feb 14, 2025	38.00	38.25	37.86	38.16	38.16	0.46%	31,323
Feb 13, 2025	37.65	37.99	37.59	37.99	37.99	1.04%	22,521
Feb 12, 2025	37.23	37.67	37.19	37.60	37.60	-0.17%	10,065
Feb 11, 2025	37.50	37.79	37.46	37.66	37.66	-0.09%	12,517
Feb 10, 2025	37.57	37.82	37.57	37.69	37.69	1.70%	23,772
Feb 7, 2025	37.66	37.72	36.99	37.06	37.06	-1.28%	23,414
Feb 6, 2025	37.42	37.61	37.34	37.54	37.54	0.21%	17,146
Feb 5, 2025	36.99	37.46	36.94	37.46	37.46	1.08%	15,098
Feb 4, 2025	36.79	37.19	36.79	37.06	37.06	1.34%	18,305
Feb 3, 2025	36.10	36.85	36.05	36.57	36.57	-1.31%	22,149
Jan 31, 2025	37.44	37.67	36.97	37.06	37.06	0.10%	24,430
Jan 30, 2025	37.06	37.20	36.79	37.02	37.02	0.16%	21,810
Jan 29, 2025	37.23	37.23	36.68	36.96	36.96	-0.24%	23,359
Jan 28, 2025	36.15	37.13	36.00	37.05	37.05	2.75%	30,141
Jan 27, 2025	35.56	36.55	35.56	36.06	36.06	-3.52%	42,041
Jan 24, 2025	37.50	37.68	37.32	37.37	37.37	-0.34%	42,347
Jan 23, 2025	37.14	37.50	37.12	37.50	37.50	0.21%	10,966
Jan 22, 2025	37.41	37.59	37.33	37.42	37.42	1.77%	43,345
Jan 21, 2025	36.48	36.85	36.40	36.77	36.77	1.60%	18,927
Jan 17, 2025	36.43	36.43	36.17	36.19	36.19	0.81%	15,085
Jan 16, 2025	36.04	36.28	35.84	35.90	35.90	0.31%	15,892
Jan 15, 2025	35.67	35.99	35.67	35.79	35.79	1.97%	12,623
Jan 14, 2025	35.30	35.47	34.95	35.10	35.10	-	13,771
Jan 13, 2025	34.88	35.14	34.88	35.10	35.10	-1.27%	27,616
Jan 10, 2025	35.79	35.79	35.30	35.55	35.55	-1.71%	23,490
Jan 8, 2025	36.15	36.25	35.91	36.17	36.17	0.19%	8,980
Jan 7, 2025	37.12	37.12	35.96	36.10	36.10	-2.22%	17,380
Jan 6, 2025	36.76	37.05	36.73	36.92	36.92	2.19%	19,957
Jan 3, 2025	35.75	36.18	35.75	36.13	36.13	1.57%	14,865
Jan 2, 2025	35.68	35.88	35.24	35.57	35.57	0.62%	13,712
Dec 31, 2024	35.74	35.76	35.31	35.35	35.35	-1.20%	24,170
Dec 30, 2024	35.52	35.89	35.36	35.78	35.78	-0.91%	17,593
Dec 27, 2024	36.08	36.11	35.74	36.11	36.11	-1.26%	8,299
Dec 26, 2024	36.48	36.65	36.45	36.57	36.57	-	11,717
Dec 24, 2024	36.38	36.61	36.36	36.57	36.57	0.71%	5,781
Dec 23, 2024	36.14	36.37	35.89	36.31	36.31	0.84%	17,625
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