FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	56.24	56.24	56.14	56.14	56.14	2.27%	455
Aug 21, 2025	54.79	54.89	54.76	54.89	54.89	-0.27%	851
Aug 20, 2025	55.30	55.30	55.03	55.04	55.04	-0.25%	933
Aug 19, 2025	55.18	55.18	55.18	55.18	55.18	0.60%	132
Aug 18, 2025	54.86	54.89	54.85	54.85	54.85	0.09%	899
Aug 15, 2025	55.36	55.36	54.80	54.80	54.80	-0.23%	2,095
Aug 14, 2025	54.55	54.93	54.55	54.93	54.93	-0.31%	849
Aug 13, 2025	54.27	55.10	54.27	55.10	55.10	1.94%	1,138
Aug 12, 2025	53.74	54.05	53.74	54.05	54.05	1.67%	3,719
Aug 11, 2025	53.17	53.17	53.03	53.16	53.16	-0.27%	738
Aug 8, 2025	53.11	53.31	53.11	53.31	53.31	0.55%	877
Aug 7, 2025	53.03	53.03	53.01	53.01	53.01	-0.80%	410
Aug 6, 2025	53.64	53.64	53.42	53.44	53.44	0.10%	1,260
Aug 5, 2025	53.15	53.39	53.15	53.39	53.39	0.48%	863
Aug 4, 2025	52.93	53.14	52.93	53.14	53.14	1.20%	411
Aug 1, 2025	52.54	52.54	52.21	52.51	52.51	-1.00%	9,371
Jul 31, 2025	53.12	53.12	53.04	53.04	53.04	-1.16%	468
Jul 30, 2025	54.21	54.21	53.66	53.66	53.66	-1.29%	936
Jul 29, 2025	54.36	54.39	54.18	54.36	54.36	-0.40%	1,394
Jul 28, 2025	54.77	54.77	54.54	54.58	54.58	-0.21%	606
Jul 25, 2025	54.45	54.70	54.45	54.70	54.70	0.45%	1,964
Jul 24, 2025	54.44	54.58	54.31	54.45	54.45	-0.56%	3,464
Jul 23, 2025	54.57	54.92	54.57	54.76	54.76	1.02%	1,646
Jul 22, 2025	53.75	54.21	53.75	54.21	54.21	1.93%	2,598
Jul 21, 2025	53.61	53.61	53.18	53.18	53.18	-0.32%	440
Jul 18, 2025	53.24	53.35	53.24	53.35	53.35	0.11%	546
Jul 17, 2025	52.89	53.30	52.89	53.30	53.30	1.26%	2,266
Jul 16, 2025	52.56	52.64	52.20	52.64	52.64	0.16%	1,089
Jul 15, 2025	52.85	52.85	52.50	52.55	52.55	-1.83%	692
Jul 14, 2025	53.66	53.66	53.26	53.53	53.53	-0.08%	793
Jul 11, 2025	53.53	53.57	53.53	53.57	53.57	-0.45%	4,031
Jul 10, 2025	54.05	54.05	53.81	53.81	53.81	0.51%	414
Jul 9, 2025	53.38	53.57	53.38	53.54	53.54	0.25%	852
Jul 8, 2025	53.67	53.67	53.41	53.41	53.41	0.39%	566
Jul 7, 2025	53.60	53.60	52.98	53.20	53.20	-0.84%	1,999
Jul 3, 2025	53.74	53.78	53.65	53.65	53.65	0.27%	1,408
Jul 2, 2025	53.06	53.51	53.06	53.51	53.51	0.77%	1,009
Jul 1, 2025	53.10	53.10	53.10	53.10	53.10	1.70%	164
Jun 30, 2025	52.11	52.21	52.11	52.21	52.21	0.64%	495
Jun 27, 2025	51.84	51.88	51.84	51.88	51.88	0.10%	529
Jun 26, 2025	51.83	51.83	51.83	51.83	51.83	0.95%	17
Jun 25, 2025	51.63	51.63	51.34	51.34	51.14	-0.69%	525
Jun 24, 2025	51.87	51.87	51.69	51.70	51.50	0.13%	1,169
Jun 23, 2025	51.07	51.63	51.07	51.63	51.43	0.80%	349
Jun 20, 2025	51.38	51.38	51.10	51.22	51.02	0.08%	476
Jun 18, 2025	51.48	51.48	51.18	51.18	50.98	-	4,262
Jun 17, 2025	51.64	51.64	51.18	51.18	50.98	-0.68%	1,728
Jun 16, 2025	51.47	51.83	51.47	51.53	51.33	0.10%	3,433
Jun 13, 2025	51.32	51.48	51.26	51.48	51.28	-0.69%	1,322
Jun 12, 2025	51.84	51.84	51.84	51.84	51.64	0.20%	231