FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	90.79	90.79	90.50	90.64	90.64	-0.04%	10,096
Mar 19, 2026	90.90	90.90	90.56	90.68	90.68	-0.03%	14,074
Mar 18, 2026	90.92	90.93	90.69	90.70	90.70	-0.03%	21,357
Mar 17, 2026	90.79	90.86	90.73	90.73	90.73	-0.10%	9,535
Mar 16, 2026	90.75	90.82	90.68	90.82	90.82	0.20%	59,754
Mar 13, 2026	90.73	90.75	90.61	90.64	90.64	0.09%	10,563
Mar 12, 2026	90.74	90.79	90.55	90.56	90.56	-0.21%	118,625
Mar 11, 2026	90.89	90.89	90.75	90.75	90.75	-0.06%	37,414
Mar 10, 2026	90.82	90.88	90.79	90.80	90.80	0.04%	33,605
Mar 9, 2026	90.82	90.85	90.72	90.76	90.76	-0.15%	41,860
Mar 6, 2026	90.77	90.90	90.77	90.90	90.90	0.18%	9,047
Mar 5, 2026	90.88	90.88	90.70	90.74	90.74	-0.12%	43,471
Mar 4, 2026	90.95	90.95	90.75	90.85	90.85	-0.02%	33,481
Mar 3, 2026	91.03	91.03	90.77	90.86	90.86	0.05%	7,859
Mar 2, 2026	90.99	91.00	90.75	90.82	90.82	-0.41%	47,435
Feb 27, 2026	91.07	91.28	90.86	91.19	90.89	0.07%	15,329
Feb 26, 2026	91.09	91.21	90.40	91.13	90.83	-	20,908
Feb 25, 2026	91.14	91.20	91.07	91.13	90.83	-0.03%	15,755
Feb 24, 2026	91.20	91.21	91.10	91.16	90.86	0.02%	52,436
Feb 23, 2026	91.13	91.21	91.10	91.14	90.84	0.06%	14,858
Feb 20, 2026	91.15	91.20	90.36	91.09	90.79	0.01%	26,065
Feb 19, 2026	91.07	91.13	91.07	91.08	90.78	-0.11%	8,483
Feb 18, 2026	91.26	91.26	91.07	91.18	90.88	0.01%	17,427
Feb 17, 2026	91.19	91.26	91.11	91.18	90.88	0.05%	21,885
Feb 13, 2026	91.06	91.19	91.06	91.13	90.83	0.08%	44,186
Feb 12, 2026	91.02	91.11	90.97	91.06	90.76	0.10%	47,262
Feb 11, 2026	91.14	91.14	90.94	90.96	90.66	-0.09%	14,722
Feb 10, 2026	91.18	91.18	90.94	91.05	90.75	0.04%	13,232
Feb 9, 2026	91.04	91.09	90.91	91.01	90.71	0.01%	60,808
Feb 6, 2026	91.20	91.20	90.96	91.01	90.71	-0.02%	9,049
Feb 5, 2026	91.05	91.08	90.95	91.02	90.72	0.12%	57,527
Feb 4, 2026	90.87	91.00	90.86	90.91	90.61	-0.02%	16,663
Feb 3, 2026	90.85	90.97	90.85	90.93	90.63	-0.04%	136,003
Feb 2, 2026	90.93	90.99	90.83	90.97	90.67	-0.29%	23,130
Jan 30, 2026	91.15	91.29	91.14	91.23	90.63	0.11%	20,462
Jan 29, 2026	91.03	91.25	91.03	91.13	90.53	0.07%	24,505
Jan 28, 2026	91.15	91.15	91.07	91.07	90.47	-0.02%	7,144
Jan 27, 2026	91.12	91.15	91.03	91.09	90.49	0.01%	30,993
Jan 26, 2026	90.92	91.10	90.92	91.08	90.48	0.09%	38,999
Jan 23, 2026	90.97	91.06	90.92	91.00	90.40	-0.07%	11,499
Jan 22, 2026	90.99	91.09	90.99	91.06	90.46	-	31,013
Jan 21, 2026	90.96	91.07	90.95	91.06	90.46	0.05%	20,635
Jan 20, 2026	90.92	91.07	90.92	91.02	90.42	-0.01%	27,402
Jan 16, 2026	91.01	91.05	90.97	91.03	90.43	0.03%	11,832
Jan 15, 2026	90.95	91.06	90.95	91.00	90.40	-0.03%	19,267
Jan 14, 2026	91.07	91.07	90.94	91.03	90.43	0.09%	14,132
Jan 13, 2026	90.96	91.09	90.92	90.95	90.35	-0.05%	100,584
Jan 12, 2026	91.05	91.07	90.93	91.00	90.40	0.04%	63,054
Jan 9, 2026	91.00	91.07	90.94	90.96	90.36	-0.02%	45,431
Jan 8, 2026	90.90	91.01	90.89	90.98	90.38	-0.11%	27,447