FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.36	53.47	53.24	53.46	53.46	-0.24%	2,257
Nov 19, 2024	53.70	53.70	53.49	53.59	53.59	-0.73%	816
Nov 18, 2024	53.98	54.11	53.98	53.99	53.99	0.49%	2,629
Nov 15, 2024	53.88	54.10	53.62	53.73	53.73	-0.30%	2,235
Nov 14, 2024	54.43	54.43	53.78	53.89	53.89	-0.55%	6,351
Nov 13, 2024	54.28	54.34	54.19	54.19	54.19	-0.06%	1,192
Nov 12, 2024	54.11	54.22	54.11	54.22	54.22	-0.32%	1,089
Nov 11, 2024	54.38	54.49	54.38	54.39	54.39	1.06%	3,049
Nov 8, 2024	53.89	53.89	53.82	53.82	53.82	0.38%	385
Nov 7, 2024	53.66	53.74	53.53	53.62	53.62	-0.90%	2,734
Nov 6, 2024	53.67	54.19	53.67	54.11	54.11	4.39%	1,394
Nov 5, 2024	51.36	51.91	51.36	51.83	51.83	0.78%	1,909
Nov 4, 2024	51.76	51.76	51.23	51.43	51.43	0.39%	3,655
Nov 1, 2024	51.64	51.64	51.18	51.23	51.23	-1.13%	5,391
Oct 31, 2024	52.06	52.06	51.82	51.82	51.82	-1.66%	708
Oct 30, 2024	52.91	52.94	52.61	52.69	52.69	0.70%	2,002
Oct 29, 2024	52.38	52.56	52.33	52.33	52.33	-0.71%	730
Oct 28, 2024	52.45	52.91	52.45	52.70	52.70	0.97%	1,281
Oct 25, 2024	52.50	52.50	52.20	52.20	52.20	-0.43%	947
Oct 24, 2024	52.31	52.53	52.31	52.42	52.42	0.16%	2,230
Oct 23, 2024	52.15	52.40	52.15	52.34	52.34	-0.49%	1,498
Oct 22, 2024	52.36	52.66	52.36	52.59	52.59	-0.63%	563
Oct 21, 2024	53.08	53.08	52.93	52.93	52.93	-1.09%	514
Oct 18, 2024	53.22	53.63	53.22	53.51	53.51	-0.02%	579
Oct 17, 2024	53.28	53.56	53.28	53.52	53.52	0.83%	4,024
Oct 16, 2024	53.11	53.21	53.08	53.08	53.08	0.51%	929
Oct 15, 2024	53.00	53.33	52.81	52.81	52.81	-0.38%	2,599
Oct 14, 2024	52.96	53.08	52.96	53.02	53.02	0.42%	2,024
Oct 11, 2024	51.97	52.79	51.97	52.79	52.79	1.28%	543
Oct 10, 2024	52.29	52.29	51.93	52.13	52.13	-0.03%	1,699
Oct 9, 2024	51.91	52.25	51.91	52.14	52.14	0.66%	204
Oct 8, 2024	51.80	51.80	51.80	51.80	51.80	-0.19%	81
Oct 7, 2024	51.94	51.94	51.90	51.90	51.90	-1.18%	1,584
Oct 4, 2024	52.43	52.52	52.43	52.52	52.52	1.16%	387
Oct 3, 2024	51.91	51.91	51.91	51.91	51.91	0.16%	1
Oct 2, 2024	51.83	51.83	51.83	51.83	51.83	-0.14%	2
Oct 1, 2024	51.99	52.00	51.91	51.91	51.91	-0.31%	702
Sep 30, 2024	51.79	52.07	51.79	52.07	52.07	0.16%	301
Sep 27, 2024	51.99	51.99	51.99	51.99	51.99	0.53%	149
Sep 26, 2024	51.71	51.71	51.71	51.71	51.71	0.22%	2
Sep 25, 2024	51.69	51.69	51.60	51.60	51.36	-0.94%	392
Sep 24, 2024	52.01	52.13	52.01	52.09	51.85	-0.04%	405
Sep 23, 2024	51.98	52.11	51.98	52.11	51.87	0.56%	176
Sep 20, 2024	51.90	51.90	51.67	51.82	51.58	-0.61%	1,042
Sep 19, 2024	52.14	52.14	52.14	52.14	51.90	1.04%	106
Sep 18, 2024	51.49	51.60	51.49	51.60	51.36	-0.10%	652
Sep 17, 2024	51.69	51.99	51.65	51.65	51.42	0.34%	449
Sep 16, 2024	51.18	51.59	51.18	51.47	51.24	0.88%	2,108
Sep 13, 2024	50.98	51.03	50.98	51.03	50.79	1.08%	694
Sep 12, 2024	50.54	50.55	50.40	50.48	50.25	0.50%	1,494
Sep 11, 2024	49.69	50.23	49.69	50.23	50.00	-0.69%	2,010
Sep 10, 2024	50.58	50.58	50.58	50.58	50.35	-0.63%	1,491
Sep 9, 2024	51.01	51.07	50.90	50.90	50.67	0.82%	1,491
Sep 6, 2024	50.51	50.51	50.48	50.48	50.25	-0.87%	268
Sep 5, 2024	51.03	51.03	50.93	50.93	50.70	-1.03%	200
Sep 4, 2024	51.75	51.75	51.38	51.46	51.22	-0.32%	791
Sep 3, 2024	52.02	52.02	51.62	51.62	51.39	-1.50%	308
Aug 30, 2024	52.00	52.41	51.86	52.41	52.17	0.76%	2,283
Aug 29, 2024	52.09	52.09	52.02	52.02	51.78	0.51%	358
Aug 28, 2024	52.13	52.13	51.43	51.75	51.52	0.08%	566
Aug 27, 2024	51.76	51.76	51.71	51.71	51.47	-0.09%	330
Aug 26, 2024	52.15	52.17	51.75	51.75	51.52	0.04%	3,618
Aug 23, 2024	51.73	51.73	51.73	51.73	51.50	1.50%	193
Aug 22, 2024	50.97	50.97	50.97	50.97	50.74	-0.15%	68
Aug 21, 2024	50.72	51.05	50.68	51.05	50.82	0.89%	1,675
Aug 20, 2024	50.72	50.72	50.49	50.60	50.37	-0.69%	2,211
Aug 19, 2024	50.92	50.95	50.77	50.95	50.72	0.46%	479
Aug 16, 2024	50.16	50.71	50.16	50.71	50.48	0.46%	1,107
Aug 15, 2024	50.27	50.51	50.27	50.48	50.25	1.35%	1,223
Aug 14, 2024	49.37	49.81	49.37	49.81	49.59	0.51%	707
Aug 13, 2024	49.56	49.56	49.56	49.56	49.33	0.74%	80
Aug 12, 2024	49.51	49.54	49.19	49.19	48.97	-0.46%	530
Aug 9, 2024	49.43	49.43	49.42	49.42	49.20	0.50%	165
Aug 8, 2024	49.09	49.18	49.09	49.18	48.95	1.57%	1,049
Aug 7, 2024	49.06	49.06	48.42	48.42	48.20	-0.21%	258
Aug 6, 2024	48.53	48.83	48.52	48.52	48.30	0.64%	598
Aug 5, 2024	48.10	48.43	48.10	48.21	47.99	-2.48%	794
Aug 2, 2024	49.74	49.74	49.21	49.43	49.21	-2.21%	1,322
Aug 1, 2024	50.55	50.55	50.55	50.55	50.32	-1.92%	14
Jul 31, 2024	51.54	51.54	51.54	51.54	51.30	0.16%	54
Jul 30, 2024	51.12	51.46	51.12	51.46	51.22	1.55%	424
Jul 29, 2024	50.62	50.67	50.62	50.67	50.44	-0.41%	302
Jul 26, 2024	50.89	50.89	50.88	50.88	50.65	1.52%	1,334
Jul 25, 2024	49.79	50.40	49.79	50.12	49.89	1.05%	3,619
Jul 24, 2024	49.60	49.60	49.60	49.60	49.37	-1.10%	3
Jul 23, 2024	50.23	50.23	50.13	50.15	49.92	-0.49%	1,045
Jul 22, 2024	50.20	50.39	50.18	50.39	50.17	0.58%	1,375
Jul 19, 2024	50.19	50.19	50.10	50.10	49.88	-1.10%	880
Jul 18, 2024	50.66	50.66	50.66	50.66	50.43	-0.77%	3
Jul 17, 2024	50.59	51.05	50.59	51.05	50.82	0.01%	351
Jul 16, 2024	50.85	51.05	50.85	51.05	50.82	2.10%	439
Jul 15, 2024	49.93	50.40	49.93	50.00	49.77	0.84%	9,292
Jul 12, 2024	49.53	49.76	49.40	49.58	49.36	0.71%	1,564
Jul 11, 2024	49.17	49.23	49.17	49.23	49.01	1.34%	459
Jul 10, 2024	48.44	48.58	48.09	48.58	48.36	1.36%	1,059
Jul 9, 2024	47.91	48.21	47.78	47.93	47.71	-0.39%	20,933
Jul 8, 2024	48.12	48.12	48.12	48.12	47.90	0.20%	2
Jul 5, 2024	47.76	48.02	47.76	48.02	47.80	-1.04%	149
Jul 3, 2024	48.53	48.53	48.53	48.53	48.31	-0.22%	96
Jul 2, 2024	48.53	48.77	48.53	48.64	48.42	0.31%	1,135