FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.03	52.03	51.37	51.37	51.37	-1.73%	657
Feb 20, 2025	51.79	52.27	51.79	52.27	52.27	-0.11%	492
Feb 19, 2025	52.18	52.33	52.18	52.33	52.33	0.44%	910
Feb 18, 2025	51.95	52.10	51.95	52.10	52.10	0.79%	1,450
Feb 14, 2025	51.97	51.97	51.54	51.69	51.69	-0.39%	1,900
Feb 13, 2025	51.70	51.89	51.44	51.89	51.89	0.99%	1,699
Feb 12, 2025	51.39	51.39	51.39	51.39	51.39	-1.21%	662
Feb 11, 2025	51.93	52.01	51.93	52.01	52.01	0.48%	1,146
Feb 10, 2025	51.99	51.99	51.77	51.77	51.77	0.33%	752
Feb 7, 2025	51.68	51.68	51.60	51.60	51.60	-0.63%	258
Feb 6, 2025	52.02	52.02	51.92	51.92	51.92	-1.06%	1,156
Feb 5, 2025	52.41	52.48	52.37	52.48	52.48	0.52%	6,415
Feb 4, 2025	52.30	52.35	52.09	52.20	52.20	0.30%	1,523
Feb 3, 2025	51.60	52.17	51.60	52.05	52.05	-0.92%	9,135
Jan 31, 2025	53.06	53.06	52.53	52.53	52.53	-0.80%	7,164
Jan 30, 2025	53.11	53.14	52.86	52.95	52.95	0.86%	2,209
Jan 29, 2025	52.72	52.72	52.50	52.50	52.50	-0.35%	913
Jan 28, 2025	53.11	53.11	52.61	52.69	52.69	-1.26%	1,504
Jan 27, 2025	53.29	53.36	53.29	53.36	53.36	1.58%	877
Jan 24, 2025	52.61	52.61	52.52	52.53	52.53	-0.27%	3,128
Jan 23, 2025	52.67	52.67	52.54	52.67	52.67	0.52%	1,321
Jan 22, 2025	52.63	52.63	52.35	52.40	52.40	-0.67%	2,562
Jan 21, 2025	52.91	52.91	52.56	52.75	52.75	0.68%	3,089
Jan 17, 2025	52.35	52.39	52.35	52.39	52.39	0.46%	412
Jan 16, 2025	52.02	52.15	52.02	52.15	52.15	0.55%	329
Jan 15, 2025	51.71	51.98	51.71	51.87	51.87	0.90%	2,435
Jan 14, 2025	51.41	51.41	51.41	51.41	51.41	1.20%	335
Jan 13, 2025	50.75	50.80	50.72	50.80	50.80	1.33%	784
Jan 10, 2025	50.64	50.64	49.94	50.13	50.13	-1.04%	2,226
Jan 8, 2025	50.49	50.66	50.46	50.66	50.66	-0.01%	721
Jan 7, 2025	50.80	50.84	50.52	50.66	50.66	-0.10%	3,280
Jan 6, 2025	50.71	50.71	50.71	50.71	50.71	0.40%	549
Jan 3, 2025	50.63	50.63	50.51	50.51	50.51	0.30%	1,414
Jan 2, 2025	50.36	50.36	50.36	50.36	50.36	-0.38%	429
Dec 31, 2024	50.74	50.74	50.55	50.55	50.55	0.17%	722
Dec 30, 2024	50.25	50.46	50.25	50.46	50.46	-0.50%	1,180
Dec 27, 2024	50.78	50.78	50.44	50.72	50.72	-0.60%	582
Dec 26, 2024	50.86	51.02	50.78	51.02	51.02	0.38%	6,767
Dec 24, 2024	50.64	50.83	50.45	50.83	50.83	0.62%	5,870
Dec 23, 2024	50.09	50.51	50.09	50.51	50.51	0.31%	385
Dec 20, 2024	50.07	50.59	50.07	50.36	50.36	1.07%	8,591
Dec 19, 2024	49.93	49.93	49.83	49.83	49.83	-0.96%	676
Dec 18, 2024	51.12	51.12	50.31	50.31	50.31	-2.91%	822
Dec 17, 2024	51.87	51.89	51.67	51.82	51.82	-1.08%	1,463
Dec 16, 2024	52.70	52.76	52.25	52.38	52.38	-0.52%	3,960
Dec 13, 2024	52.53	52.66	52.53	52.66	52.66	-0.77%	233
Dec 12, 2024	53.23	53.23	53.06	53.06	52.72	-0.61%	972
Dec 11, 2024	53.41	53.42	53.39	53.39	53.04	0.35%	1,665
Dec 10, 2024	53.42	53.52	53.09	53.20	52.86	-0.82%	486
Dec 9, 2024	54.11	54.25	53.64	53.64	53.30	-0.16%	8,650
Dec 6, 2024	53.89	53.89	53.64	53.73	53.38	-0.78%	2,215
Dec 5, 2024	54.29	54.30	54.15	54.15	53.80	-0.35%	2,887
Dec 4, 2024	54.27	54.34	54.12	54.34	53.99	-0.53%	827
Dec 3, 2024	54.68	54.80	54.63	54.63	54.27	-0.49%	2,131
Dec 2, 2024	54.78	54.90	54.78	54.90	54.54	-0.38%	1,309
Nov 29, 2024	54.96	55.11	54.96	55.11	54.75	0.33%	193
Nov 27, 2024	55.02	55.02	54.93	54.93	54.57	-0.05%	1,546
Nov 26, 2024	54.89	54.95	54.85	54.95	54.60	-0.41%	1,030
Nov 25, 2024	55.33	55.33	55.09	55.18	54.82	0.67%	1,409
Nov 22, 2024	54.66	54.81	54.63	54.81	54.46	1.10%	2,075
Nov 21, 2024	53.82	54.23	53.82	54.22	53.87	1.41%	885
Nov 20, 2024	53.36	53.47	53.24	53.46	53.12	-0.24%	2,257
Nov 19, 2024	53.70	53.70	53.49	53.59	53.25	-0.73%	816
Nov 18, 2024	53.98	54.11	53.98	53.99	53.64	0.49%	2,629
Nov 15, 2024	53.88	54.10	53.62	53.73	53.38	-0.30%	2,235
Nov 14, 2024	54.43	54.43	53.78	53.89	53.54	-0.55%	6,351
Nov 13, 2024	54.28	54.34	54.19	54.19	53.84	-0.06%	1,192
Nov 12, 2024	54.11	54.22	54.11	54.22	53.87	-0.32%	1,089
Nov 11, 2024	54.38	54.49	54.38	54.39	54.04	1.06%	3,049
Nov 8, 2024	53.89	53.89	53.82	53.82	53.48	0.38%	385
Nov 7, 2024	53.66	53.74	53.53	53.62	53.27	-0.90%	2,734
Nov 6, 2024	53.67	54.19	53.67	54.11	53.76	4.39%	1,394
Nov 5, 2024	51.36	51.91	51.36	51.83	51.50	0.78%	1,909
Nov 4, 2024	51.76	51.76	51.23	51.43	51.10	0.39%	3,655
Nov 1, 2024	51.64	51.64	51.18	51.23	50.90	-1.13%	5,391
Oct 31, 2024	52.06	52.06	51.82	51.82	51.48	-1.66%	708
Oct 30, 2024	52.91	52.94	52.61	52.69	52.35	0.70%	2,002
Oct 29, 2024	52.38	52.56	52.33	52.33	51.99	-0.71%	730
Oct 28, 2024	52.45	52.91	52.45	52.70	52.36	0.97%	1,281
Oct 25, 2024	52.50	52.50	52.20	52.20	51.86	-0.43%	947
Oct 24, 2024	52.31	52.53	52.31	52.42	52.08	0.16%	2,230
Oct 23, 2024	52.15	52.40	52.15	52.34	52.00	-0.49%	1,498
Oct 22, 2024	52.36	52.66	52.36	52.59	52.25	-0.63%	563
Oct 21, 2024	53.08	53.08	52.93	52.93	52.59	-1.09%	514
Oct 18, 2024	53.22	53.63	53.22	53.51	53.17	-0.02%	579
Oct 17, 2024	53.28	53.56	53.28	53.52	53.18	0.83%	4,024
Oct 16, 2024	53.11	53.21	53.08	53.08	52.74	0.51%	929
Oct 15, 2024	53.00	53.33	52.81	52.81	52.47	-0.38%	2,599
Oct 14, 2024	52.96	53.08	52.96	53.02	52.67	0.42%	2,024
Oct 11, 2024	51.97	52.79	51.97	52.79	52.45	1.28%	543
Oct 10, 2024	52.29	52.29	51.93	52.13	51.79	-0.03%	1,699
Oct 9, 2024	51.91	52.25	51.91	52.14	51.81	0.66%	204
Oct 8, 2024	51.80	51.80	51.80	51.80	51.46	-0.19%	81
Oct 7, 2024	51.94	51.94	51.90	51.90	51.56	-1.18%	1,584
Oct 4, 2024	52.43	52.52	52.43	52.52	52.18	1.16%	387
Oct 3, 2024	51.91	51.91	51.91	51.91	51.58	0.16%	1
Oct 2, 2024	51.83	51.83	51.83	51.83	51.50	-0.14%	2
Oct 1, 2024	51.99	52.00	51.91	51.91	51.57	-0.31%	702
Sep 30, 2024	51.79	52.07	51.79	52.07	51.73	0.16%	301
Sep 27, 2024	51.99	51.99	51.99	51.99	51.65	0.53%	149