FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	66.27	66.27	66.27	66.27	66.27	-0.76%	330
Sep 3, 2026	66.60	66.96	66.60	66.78	66.78	0.46%	561
Sep 2, 2026	66.56	66.56	66.48	66.48	66.48	0.76%	268
Sep 1, 2026	65.97	65.97	65.97	65.97	65.97	-0.47%	238
Aug 31, 2026	66.21	66.28	66.21	66.28	66.28	-0.26%	623
Aug 28, 2026	66.22	66.46	66.22	66.46	66.46	0.14%	1,160
Aug 27, 2026	65.91	66.37	65.91	66.37	66.37	-0.22%	321
Aug 26, 2026	66.51	66.51	66.51	66.51	66.51	0.35%	215
Aug 25, 2026	66.70	66.70	66.28	66.28	66.28	-0.63%	561
Aug 24, 2026	67.22	67.24	66.47	66.70	66.70	-0.10%	1,878
Aug 21, 2026	66.88	66.88	66.77	66.77	66.77	0.55%	1,011
Aug 20, 2026	66.66	66.97	66.40	66.40	66.40	-0.33%	1,159
Aug 19, 2026	66.89	67.05	66.62	66.62	66.62	0.44%	1,277
Aug 18, 2026	66.48	66.48	66.32	66.32	66.32	0.57%	1,110
Aug 17, 2026	66.12	66.12	65.95	65.95	65.95	-0.80%	1,322
Aug 14, 2026	66.47	66.47	66.47	66.47	66.47	0.12%	457
Aug 13, 2026	66.18	66.39	66.18	66.39	66.39	0.71%	1,780
Aug 12, 2026	66.00	66.02	65.93	65.93	65.93	-0.05%	4,160
Aug 11, 2026	66.11	66.11	65.96	65.96	65.96	0.22%	1,285
Aug 10, 2026	65.41	65.81	65.41	65.81	65.81	0.80%	1,301
Aug 7, 2026	65.24	65.54	65.24	65.28	65.28	0.09%	1,485
Aug 6, 2026	65.16	65.22	65.06	65.22	65.22	0.27%	2,206
Aug 5, 2026	65.59	65.59	64.93	65.05	65.05	-0.82%	1,980
Aug 4, 2026	65.59	65.59	65.59	65.59	65.59	1.16%	643
Aug 3, 2026	65.01	65.01	64.60	64.84	64.84	0.57%	947
Jul 31, 2026	64.27	64.47	64.27	64.47	64.47	0.31%	367
Jul 30, 2026	63.98	64.27	63.75	64.27	64.27	-1.05%	5,886
Jul 29, 2026	65.30	65.30	64.81	64.95	64.95	0.32%	1,215
Jul 28, 2026	65.07	65.07	64.75	64.75	64.75	1.20%	617
Jul 27, 2026	63.97	64.03	63.97	63.98	63.98	0.29%	2,829
Jul 24, 2026	63.71	63.79	63.71	63.79	63.79	1.25%	635
Jul 23, 2026	63.30	63.30	62.80	63.00	63.00	-0.21%	9,734
Jul 22, 2026	62.95	63.14	62.95	63.14	63.14	0.51%	728
Jul 21, 2026	62.94	62.94	62.82	62.82	62.82	-0.58%	633
Jul 20, 2026	63.46	63.46	63.14	63.19	63.19	-0.28%	407
Jul 17, 2026	63.15	63.37	63.15	63.37	63.36	-0.16%	136
Jul 16, 2026	62.56	63.47	62.56	63.47	63.47	2.03%	891
Jul 15, 2026	62.21	62.21	62.21	62.21	62.21	-0.47%	371
Jul 14, 2026	59.56	62.57	57.40	62.50	62.50	-0.57%	2,168
Jul 13, 2026	62.80	62.86	62.72	62.86	62.86	0.71%	963
Jul 10, 2026	62.38	62.41	62.38	62.41	62.41	0.84%	548
Jul 9, 2026	62.02	62.02	61.89	61.89	61.89	0.03%	803
Jul 8, 2026	62.19	62.19	61.77	61.87	61.87	-1.07%	5,059
Jul 7, 2026	62.58	62.58	62.42	62.54	62.54	0.72%	13,100
Jul 6, 2026	61.88	62.09	61.88	62.09	62.09	0.16%	746
Jul 2, 2026	61.85	61.99	61.66	61.99	61.99	0.62%	2,438
Jul 1, 2026	61.89	61.89	61.61	61.61	61.61	0.41%	937
Jun 30, 2026	61.38	61.59	61.36	61.36	61.36	-0.23%	1,854
Jun 29, 2026	61.71	61.71	61.41	61.50	61.50	0.06%	1,306
Jun 26, 2026	61.36	61.46	61.26	61.46	61.46	0.72%	2,130