FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	51.48	52.07	51.48	51.99	51.99	3.26%	3,803
May 9, 2025	50.55	50.55	50.23	50.34	50.34	-	2,020
May 8, 2025	50.72	50.72	50.35	50.35	50.35	0.99%	722
May 7, 2025	49.85	49.85	49.85	49.85	49.85	0.22%	63
May 6, 2025	49.89	49.89	49.74	49.74	49.74	-0.18%	488
May 5, 2025	50.18	50.30	49.83	49.83	49.83	-0.82%	893
May 2, 2025	50.09	50.24	50.09	50.24	50.24	1.89%	1,094
May 1, 2025	49.31	49.31	49.31	49.31	49.31	-0.13%	79
Apr 30, 2025	48.78	49.37	48.78	49.37	49.37	-0.25%	2,013
Apr 29, 2025	49.53	49.62	49.50	49.50	49.50	0.66%	1,216
Apr 28, 2025	49.23	49.23	49.16	49.17	49.17	0.27%	436
Apr 25, 2025	48.81	49.04	48.81	49.04	49.04	-0.54%	939
Apr 24, 2025	49.30	49.30	49.30	49.30	49.30	1.84%	97
Apr 23, 2025	48.30	48.41	48.30	48.41	48.41	0.53%	175
Apr 22, 2025	47.54	48.28	47.54	48.15	48.15	2.52%	1,384
Apr 21, 2025	46.72	46.97	46.57	46.97	46.97	-1.65%	400
Apr 17, 2025	47.87	47.87	47.76	47.76	47.76	0.76%	174
Apr 16, 2025	47.40	47.40	47.40	47.40	47.40	-0.73%	8
Apr 15, 2025	47.75	47.75	47.75	47.75	47.75	-0.62%	8
Apr 14, 2025	48.10	48.32	48.04	48.04	48.04	1.19%	971
Apr 11, 2025	46.92	47.48	46.92	47.48	47.48	1.61%	366
Apr 10, 2025	46.89	46.89	46.37	46.73	46.73	-2.91%	1,200
Apr 9, 2025	44.26	48.13	44.26	48.13	48.13	7.57%	1,764
Apr 8, 2025	46.64	46.65	44.74	44.74	44.74	-1.60%	586
Apr 7, 2025	45.26	45.57	45.26	45.47	45.47	-1.34%	410
Apr 4, 2025	47.10	47.10	46.09	46.09	46.09	-5.88%	672
Apr 3, 2025	49.71	49.71	48.97	48.97	48.97	-4.77%	5,164
Apr 2, 2025	51.18	51.54	51.18	51.42	51.42	0.74%	1,495
Apr 1, 2025	51.13	51.13	51.04	51.04	51.04	0.23%	166
Mar 31, 2025	50.69	50.92	50.69	50.92	50.92	0.85%	777
Mar 28, 2025	50.74	50.83	50.49	50.49	50.49	-1.21%	6,467
Mar 27, 2025	50.91	51.11	50.91	51.11	51.11	-0.54%	431
Mar 26, 2025	51.38	51.38	51.38	51.38	51.16	0.43%	33
Mar 25, 2025	51.29	51.29	51.17	51.17	50.95	-0.01%	223
Mar 24, 2025	51.03	51.17	51.03	51.17	50.95	1.62%	321
Mar 21, 2025	50.35	50.35	50.35	50.35	50.14	-0.75%	20
Mar 20, 2025	50.73	50.73	50.73	50.73	50.52	-0.66%	5
Mar 19, 2025	50.93	51.07	50.93	51.07	50.85	0.54%	646
Mar 18, 2025	50.79	50.79	50.79	50.79	50.58	-0.70%	7
Mar 17, 2025	51.15	51.15	51.15	51.15	50.93	1.23%	36
Mar 14, 2025	50.53	50.53	50.53	50.53	50.31	1.64%	312
Mar 13, 2025	49.97	50.07	49.71	49.71	49.50	-0.50%	263
Mar 12, 2025	49.93	50.16	49.93	49.96	49.75	-1.09%	456
Mar 11, 2025	50.86	50.93	50.31	50.52	50.30	-1.30%	3,044
Mar 10, 2025	52.02	52.02	51.04	51.18	50.96	-1.40%	3,374
Mar 7, 2025	51.18	51.91	51.18	51.91	51.69	1.45%	695
Mar 6, 2025	51.12	51.17	50.82	51.17	50.95	-0.26%	10,582
Mar 5, 2025	51.30	51.30	51.30	51.30	51.09	1.36%	67
Mar 4, 2025	50.61	50.61	50.61	50.61	50.40	-2.06%	76
Mar 3, 2025	52.38	52.38	51.68	51.68	51.46	-0.86%	865