FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	58.70	59.55	58.70	59.28	59.09	0.09%	2,334
May 11, 2026	59.56	59.56	59.18	59.23	59.04	-0.26%	6,472
May 8, 2026	59.69	59.73	59.38	59.38	59.19	-0.93%	2,018
May 7, 2026	61.00	61.00	59.68	59.94	59.75	-1.83%	4,988
May 6, 2026	61.06	61.06	61.06	61.06	60.86	-0.62%	422
May 5, 2026	61.29	61.85	61.29	61.44	61.24	0.39%	5,450
May 4, 2026	61.20	61.20	61.20	61.20	61.01	-0.70%	501
May 1, 2026	61.82	61.82	61.63	61.63	61.44	-0.95%	958
Apr 30, 2026	61.83	62.30	61.77	62.23	62.03	1.10%	772
Apr 29, 2026	61.42	61.60	61.42	61.55	61.36	0.18%	672
Apr 28, 2026	61.51	61.62	61.22	61.44	61.25	-0.05%	1,248
Apr 27, 2026	61.60	61.70	61.21	61.47	61.28	0.40%	1,768
Apr 24, 2026	61.41	61.41	61.11	61.23	61.03	-0.84%	631
Apr 23, 2026	61.65	61.85	61.65	61.75	61.55	0.69%	556
Apr 22, 2026	61.64	61.64	61.21	61.33	61.13	0.14%	1,019