FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	61.04	61.12	60.85	61.02	61.02	0.98%	2,304
Jun 24, 2026	60.75	60.90	60.46	60.62	60.42	0.68%	9,065
Jun 23, 2026	59.29	60.24	59.29	60.21	60.02	0.89%	534
Jun 22, 2026	59.71	59.71	59.68	59.68	59.49	0.40%	811
Jun 18, 2026	59.90	59.90	59.40	59.44	59.25	-0.51%	6,683
Jun 17, 2026	60.87	60.87	59.75	59.75	59.56	-1.60%	2,274
Jun 16, 2026	60.85	60.96	60.72	60.72	60.53	0.15%	798
Jun 15, 2026	61.49	61.49	60.63	60.63	60.44	-1.37%	2,353
Jun 12, 2026	61.34	61.67	61.34	61.47	61.27	0.67%	1,318
Jun 11, 2026	61.20	61.20	60.88	61.06	60.87	0.53%	2,499
Jun 10, 2026	61.25	61.39	60.74	60.74	60.55	-0.01%	1,290
Jun 9, 2026	60.97	60.97	60.47	60.75	60.55	0.70%	10,706
Jun 8, 2026	61.12	61.12	60.13	60.32	60.13	-0.15%	10,559
Jun 5, 2026	60.50	60.59	60.41	60.41	60.22	0.04%	3,444
Jun 4, 2026	60.48	63.54	60.39	60.39	60.20	0.85%	6,294
Jun 3, 2026	59.91	60.17	59.80	59.88	59.69	-0.21%	3,668
Jun 2, 2026	59.68	60.01	59.68	60.01	59.81	0.68%	2,364
Jun 1, 2026	59.63	59.80	59.60	59.60	59.41	0.27%	8,355
May 29, 2026	59.56	59.64	59.44	59.44	59.25	-0.29%	1,032
May 28, 2026	59.60	59.79	59.37	59.61	59.42	-0.29%	3,038
May 27, 2026	60.08	60.11	59.79	59.79	59.60	-0.56%	1,777
May 26, 2026	60.29	60.34	60.12	60.12	59.93	-0.39%	3,881
May 22, 2026	60.30	60.48	60.18	60.36	60.16	0.78%	1,547
May 21, 2026	59.93	60.07	59.55	59.89	59.69	-0.01%	8,640
May 20, 2026	59.97	59.99	59.89	59.89	59.70	0.38%	2,144
May 19, 2026	59.53	59.66	59.53	59.66	59.47	-0.15%	819
May 18, 2026	59.53	59.89	59.52	59.75	59.56	1.78%	2,822
May 15, 2026	58.98	58.98	58.59	58.71	58.52	-0.20%	6,387
May 14, 2026	58.96	59.09	58.68	58.83	58.64	0.46%	6,722
May 13, 2026	59.39	59.39	58.47	58.56	58.37	-1.22%	2,252