FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	90.41	90.41	90.33	90.37	90.37	-0.05%	8,721
Nov 19, 2024	90.52	90.52	90.32	90.41	90.41	0.01%	38,658
Nov 18, 2024	90.48	90.48	90.30	90.40	90.40	0.06%	44,182
Nov 15, 2024	90.34	90.43	90.32	90.35	90.35	0.03%	39,239
Nov 14, 2024	90.16	90.70	90.16	90.32	90.32	-0.02%	14,363
Nov 13, 2024	90.29	90.41	90.29	90.34	90.34	-0.02%	32,386
Nov 12, 2024	90.30	90.38	90.25	90.35	90.35	0.06%	26,215
Nov 11, 2024	90.26	90.43	90.24	90.30	90.30	-0.10%	12,186
Nov 8, 2024	90.49	90.49	90.33	90.39	90.39	-0.01%	14,621
Nov 7, 2024	90.30	90.45	90.30	90.40	90.40	0.21%	10,488
Nov 6, 2024	90.15	90.32	90.15	90.21	90.21	-0.12%	12,464
Nov 5, 2024	90.32	90.33	90.25	90.32	90.32	0.05%	6,056
Nov 4, 2024	90.50	90.50	90.22	90.27	90.27	0.03%	11,384
Nov 1, 2024	90.42	90.42	90.23	90.24	90.24	-0.45%	9,917
Oct 31, 2024	90.73	90.73	90.56	90.65	90.26	-	2,267
Oct 30, 2024	90.84	90.84	90.65	90.65	90.26	-	41,704
Oct 29, 2024	91.04	91.04	90.57	90.65	90.26	0.02%	6,165
Oct 28, 2024	91.40	91.40	90.59	90.63	90.24	-0.03%	6,364
Oct 25, 2024	90.64	90.66	90.62	90.66	90.26	-0.02%	6,343
Oct 24, 2024	90.60	90.75	90.60	90.67	90.28	0.01%	4,780
Oct 23, 2024	90.74	90.94	90.59	90.67	90.27	-0.05%	37,244
Oct 22, 2024	90.82	90.82	90.59	90.71	90.32	-0.06%	16,949
Oct 21, 2024	90.60	90.79	90.60	90.77	90.38	-	4,602
Oct 18, 2024	90.88	90.88	90.77	90.77	90.38	-	3,856
Oct 17, 2024	90.79	90.80	90.69	90.77	90.38	-0.01%	5,842
Oct 16, 2024	90.78	90.83	90.73	90.78	90.38	0.02%	4,457
Oct 15, 2024	90.82	90.86	90.68	90.76	90.37	0.12%	4,938
Oct 14, 2024	91.07	91.07	90.57	90.65	90.26	-0.09%	3,052
Oct 11, 2024	90.68	90.73	90.61	90.73	90.34	0.11%	5,761
Oct 10, 2024	90.57	90.65	90.56	90.63	90.24	0.02%	14,336
Oct 9, 2024	90.63	90.67	90.58	90.62	90.22	0.01%	2,482
Oct 8, 2024	90.63	90.63	90.55	90.61	90.21	0.05%	3,191
Oct 7, 2024	90.60	90.64	90.56	90.56	90.17	-0.12%	5,264
Oct 4, 2024	90.91	90.91	90.67	90.67	90.28	-0.19%	5,471
Oct 3, 2024	90.78	91.00	90.78	90.84	90.45	-0.02%	4,909
Oct 2, 2024	90.91	90.91	90.82	90.86	90.46	-0.04%	4,482
Oct 1, 2024	90.92	90.98	90.85	90.89	90.50	-0.46%	6,511
Sep 30, 2024	91.16	91.37	91.16	91.30	90.56	0.08%	34,189
Sep 27, 2024	91.38	91.38	91.19	91.24	90.49	0.07%	3,294
Sep 26, 2024	91.16	91.22	91.12	91.17	90.43	-0.01%	4,567
Sep 25, 2024	91.22	91.25	91.15	91.18	90.44	-0.04%	3,759
Sep 24, 2024	91.10	91.26	91.10	91.22	90.47	0.02%	5,656
Sep 23, 2024	91.23	91.23	91.11	91.20	90.46	0.08%	22,596
Sep 20, 2024	91.09	91.17	91.04	91.13	90.38	0.04%	14,324
Sep 19, 2024	91.16	91.16	91.03	91.10	90.35	-0.04%	2,319
Sep 18, 2024	91.05	91.19	91.02	91.13	90.39	0.09%	8,774
Sep 17, 2024	90.92	91.09	90.92	91.05	90.31	0.07%	11,526
Sep 16, 2024	91.00	91.06	90.99	90.99	90.25	-	3,726
Sep 13, 2024	91.00	91.06	90.94	90.99	90.25	0.08%	3,402
Sep 12, 2024	90.95	91.00	90.85	90.92	90.18	0.03%	3,951
Sep 11, 2024	91.23	91.23	90.88	90.90	90.15	-0.07%	8,405
Sep 10, 2024	90.88	90.96	90.88	90.96	90.21	0.11%	1,523
Sep 9, 2024	90.87	90.89	90.83	90.86	90.12	0.06%	3,064
Sep 6, 2024	90.74	90.87	90.74	90.80	90.06	0.09%	4,528
Sep 5, 2024	91.30	91.30	90.70	90.72	89.98	0.01%	7,037
Sep 4, 2024	90.53	90.74	90.53	90.71	89.97	0.13%	5,926
Sep 3, 2024	90.58	90.72	90.58	90.59	89.85	-0.34%	6,351
Aug 30, 2024	90.91	90.91	90.87	90.90	89.80	-0.01%	4,885
Aug 29, 2024	91.02	91.02	90.87	90.91	89.81	0.02%	3,600
Aug 28, 2024	90.94	90.94	90.79	90.89	89.79	0.01%	7,516
Aug 27, 2024	90.86	90.92	90.85	90.89	89.79	0.04%	3,769
Aug 26, 2024	90.92	90.92	90.85	90.85	89.75	0.03%	2,040
Aug 23, 2024	91.39	91.39	90.71	90.83	89.73	0.15%	6,072
Aug 22, 2024	91.23	91.23	90.64	90.69	89.60	-0.13%	5,603
Aug 21, 2024	90.80	90.81	90.73	90.81	89.71	0.11%	1,870
Aug 20, 2024	90.73	90.76	90.64	90.71	89.61	0.07%	18,753
Aug 19, 2024	90.69	90.69	90.59	90.65	89.55	0.05%	5,634
Aug 16, 2024	90.55	90.60	90.55	90.60	89.51	0.05%	8,738
Aug 15, 2024	90.64	90.64	90.53	90.56	89.46	-0.15%	7,320
Aug 14, 2024	91.07	91.07	90.60	90.69	89.59	0.03%	4,925
Aug 13, 2024	90.69	90.72	90.60	90.67	89.57	0.01%	7,088
Aug 12, 2024	92.94	92.94	90.51	90.66	89.57	0.11%	4,568
Aug 9, 2024	90.47	90.67	90.47	90.56	89.47	0.05%	2,519
Aug 8, 2024	90.56	90.59	90.48	90.52	89.42	-0.03%	5,226
Aug 7, 2024	90.63	90.63	90.44	90.55	89.45	-0.02%	17,019
Aug 6, 2024	90.65	90.65	90.52	90.57	89.47	-0.09%	6,004
Aug 5, 2024	90.53	90.68	90.53	90.65	89.55	0.02%	4,802
Aug 2, 2024	90.47	90.63	90.37	90.63	89.54	0.32%	3,794
Aug 1, 2024	90.19	90.37	90.18	90.34	89.25	-0.23%	6,339
Jul 31, 2024	90.67	90.67	90.53	90.55	89.05	-0.03%	7,032
Jul 30, 2024	90.60	90.60	90.54	90.57	89.08	0.03%	3,572
Jul 29, 2024	92.90	92.90	90.47	90.55	89.05	0.07%	7,450
Jul 26, 2024	90.48	90.54	90.41	90.48	88.99	0.08%	1,136
Jul 25, 2024	91.34	91.34	90.36	90.41	88.92	0.04%	3,345
Jul 24, 2024	92.23	92.23	90.32	90.37	88.88	0.04%	7,311
Jul 23, 2024	90.37	90.40	90.28	90.33	88.84	0.05%	5,231
Jul 22, 2024	90.33	90.34	90.23	90.29	88.80	0.03%	6,486
Jul 19, 2024	90.20	90.28	90.20	90.26	88.78	-0.04%	1,312
Jul 18, 2024	90.30	90.36	90.28	90.30	88.81	-0.02%	3,339
Jul 17, 2024	90.28	90.32	90.25	90.31	88.82	0.06%	3,242
Jul 16, 2024	90.18	90.31	90.18	90.26	88.77	-0.01%	12,165
Jul 15, 2024	90.29	90.31	90.22	90.27	88.78	0.06%	7,075
Jul 12, 2024	90.05	90.26	90.05	90.22	88.73	0.05%	3,442
Jul 11, 2024	90.17	90.20	90.06	90.18	88.69	0.16%	5,470
Jul 10, 2024	90.14	90.14	89.99	90.03	88.55	-	12,443
Jul 9, 2024	89.90	90.03	89.90	90.03	88.55	0.07%	3,250
Jul 8, 2024	90.01	90.01	89.91	89.96	88.48	-0.05%	2,394
Jul 5, 2024	89.98	90.22	89.93	90.01	88.53	0.09%	4,968
Jul 3, 2024	89.88	89.93	89.80	89.93	88.45	0.17%	11,224
Jul 2, 2024	89.73	89.85	89.73	89.78	88.30	0.06%	3,625