FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	52.06	52.06	51.82	51.82	51.82	-1.65%	708
Oct 30, 2024	52.91	52.94	52.61	52.69	52.69	0.69%	2,002
Oct 29, 2024	52.38	52.56	52.33	52.33	52.33	-0.70%	730
Oct 28, 2024	52.45	52.91	52.45	52.70	52.70	0.96%	1,513
Oct 25, 2024	52.50	52.50	52.20	52.20	52.20	-0.42%	947
Oct 24, 2024	52.31	52.53	52.30	52.42	52.42	0.15%	2,230
Oct 23, 2024	52.15	52.40	52.15	52.34	52.34	-0.48%	1,500
Oct 22, 2024	52.36	52.66	52.36	52.59	52.59	-0.64%	600
Oct 21, 2024	53.08	53.08	52.93	52.93	52.93	-1.08%	514
Oct 18, 2024	53.22	53.63	53.22	53.51	53.51	-0.02%	600
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%	2,600
Oct 14, 2024	52.96	53.08	52.96	53.01	53.01	0.42%	2,024
Oct 11, 2024	51.97	52.79	51.97	52.79	52.79	1.27%	543
Oct 10, 2024	52.29	52.29	51.93	52.13	52.13	-0.02%	1,700
Oct 9, 2024	51.91	52.25	51.91	52.14	52.14	0.66%	304
Oct 8, 2024	51.80	51.80	51.80	51.80	51.80	-0.19%	100
Oct 7, 2024	51.94	51.94	51.90	51.90	51.90	-1.18%	1,600
Oct 4, 2024	52.43	52.52	52.43	52.52	52.52	1.18%	400
Oct 3, 2024	51.91	51.91	51.91	51.91	51.91	0.15%	100
Oct 2, 2024	51.83	51.83	51.83	51.83	51.83	-0.15%	100
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	0.15%	301
Sep 27, 2024	51.99	51.99	51.99	51.99	51.99	0.54%	149
Sep 26, 2024	51.71	51.71	51.71	51.71	51.71	0.21%	100
Sep 25, 2024	51.69	51.69	51.60	51.60	51.36	-0.94%	400
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%	200
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	1.05%	106
Sep 18, 2024	51.49	51.60	51.49	51.60	51.36	-0.10%	700
Sep 17, 2024	51.69	51.99	51.65	51.65	51.42	0.35%	449
Sep 16, 2024	51.18	51.59	51.18	51.47	51.24	0.86%	2,108
Sep 13, 2024	50.98	51.03	50.98	51.03	50.79	1.09%	700
Sep 12, 2024	50.54	50.55	50.40	50.48	50.25	0.50%	1,500
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%	-
Sep 9, 2024	51.01	51.07	50.90	50.90	50.67	0.83%	1,500
Sep 6, 2024	50.51	50.51	50.48	50.48	50.25	-0.88%	300
Sep 5, 2024	51.03	51.03	50.93	50.93	50.69	-1.03%	200
Sep 4, 2024	51.75	51.75	51.38	51.46	51.22	-0.31%	800
Sep 3, 2024	52.02	52.02	51.62	51.62	51.39	-1.51%	308
Aug 30, 2024	52.00	52.41	51.86	52.41	52.17	0.77%	2,300
Aug 29, 2024	52.09	52.09	52.01	52.01	51.78	0.50%	400
Aug 28, 2024	52.13	52.13	51.43	51.75	51.51	0.08%	600
Aug 27, 2024	51.76	51.76	51.71	51.71	51.47	-0.08%	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	1.49%	200
Aug 22, 2024	50.97	50.97	50.97	50.97	50.74	-0.16%	100
Aug 21, 2024	50.72	51.05	50.68	51.05	50.81	0.89%	1,700
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	50.71	0.47%	500
Aug 16, 2024	50.16	50.71	50.16	50.71	50.48	0.46%	1,107
Aug 15, 2024	50.26	50.51	50.26	50.48	50.25	1.35%	1,223
Aug 14, 2024	49.37	49.81	49.37	49.81	49.58	0.50%	707
Aug 13, 2024	49.56	49.56	49.56	49.56	49.33	0.75%	100
Aug 12, 2024	49.51	49.54	49.19	49.19	48.97	-0.47%	530
Aug 9, 2024	49.43	49.43	49.42	49.42	49.20	0.49%	200
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%	300
Aug 6, 2024	48.53	48.83	48.52	48.52	48.30	0.64%	600
Aug 5, 2024	48.10	48.43	48.10	48.21	47.99	-2.47%	800
Aug 2, 2024	49.74	49.74	49.21	49.43	49.21	-2.22%	1,322
Aug 1, 2024	50.55	50.55	50.55	50.55	50.32	-1.92%	100
Jul 31, 2024	51.54	51.54	51.54	51.54	51.30	0.16%	100
Jul 30, 2024	51.12	51.46	51.12	51.46	51.22	1.56%	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%	100
Jul 23, 2024	50.23	50.23	50.13	50.15	49.92	-0.48%	1,045
Jul 22, 2024	50.20	50.39	50.18	50.39	50.16	0.58%	1,400
Jul 19, 2024	50.19	50.19	50.10	50.10	49.88	-1.11%	900
Jul 18, 2024	50.66	50.66	50.66	50.66	50.43	-0.76%	100
Jul 17, 2024	50.59	51.05	50.59	51.05	50.82	-	400
Jul 16, 2024	50.85	51.05	50.85	51.05	50.81	2.10%	439
Jul 15, 2024	49.92	50.40	49.92	50.00	49.77	0.85%	9,300
Jul 12, 2024	49.53	49.76	49.40	49.58	49.35	0.71%	1,600
Jul 11, 2024	49.17	49.23	49.17	49.23	49.01	1.34%	500
Jul 10, 2024	48.44	48.58	48.09	48.58	48.36	1.36%	1,100
Jul 9, 2024	47.91	48.21	47.78	47.93	47.71	-0.37%	20,933
Jul 8, 2024	48.11	48.11	48.11	48.11	47.90	0.19%	100
Jul 5, 2024	47.76	48.02	47.76	48.02	47.80	-1.05%	149
Jul 3, 2024	48.53	48.53	48.53	48.53	48.31	-0.23%	100
Jul 2, 2024	48.53	48.77	48.53	48.64	48.42	0.31%	1,135
Jul 1, 2024	48.56	48.63	48.32	48.49	48.27	-0.55%	14,600
Jun 28, 2024	48.63	48.76	48.63	48.76	48.53	0.93%	1,000
Jun 27, 2024	48.29	48.43	48.21	48.31	48.09	-0.76%	1,400
Jun 26, 2024	48.66	48.68	48.41	48.68	48.19	-0.31%	1,506
Jun 25, 2024	48.83	48.83	48.83	48.83	48.34	-0.91%	145
Jun 24, 2024	48.38	49.57	48.38	49.28	48.79	1.09%	2,645
Jun 21, 2024	48.76	48.76	48.67	48.75	48.26	0.29%	1,200
Jun 20, 2024	48.67	48.79	48.61	48.61	48.13	0.43%	1,216
Jun 18, 2024	48.41	48.61	48.40	48.40	47.92	0.46%	2,100
Jun 17, 2024	47.60	48.18	47.60	48.18	47.70	1.11%	500
Jun 14, 2024	47.58	47.69	47.57	47.65	47.17	-0.96%	2,729
Jun 13, 2024	48.10	48.24	48.10	48.11	47.63	-0.80%	1,337
Jun 12, 2024	48.85	48.87	48.50	48.50	48.02	0.58%	800
Jun 11, 2024	48.05	48.34	48.05	48.22	47.74	-0.31%	1,412