FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	90.76	90.76	90.59	90.69	90.69	0.18%	8,046
Jun 18, 2025	90.53	90.55	90.53	90.53	90.53	-0.06%	3,350
Jun 17, 2025	90.50	90.60	90.48	90.58	90.58	0.11%	18,136
Jun 16, 2025	90.61	90.61	90.48	90.48	90.48	0.06%	14,531
Jun 13, 2025	90.48	90.57	90.31	90.43	90.43	-0.01%	13,167
Jun 12, 2025	90.50	90.63	90.44	90.44	90.44	-	8,373
Jun 11, 2025	90.37	90.51	90.25	90.43	90.43	0.05%	43,707
Jun 10, 2025	90.36	90.50	90.35	90.39	90.39	0.03%	18,647
Jun 9, 2025	90.33	90.43	90.28	90.36	90.36	0.04%	19,145
Jun 6, 2025	90.31	90.44	90.24	90.33	90.33	-0.04%	16,257
Jun 5, 2025	90.40	90.51	90.26	90.36	90.36	-0.14%	52,869
Jun 4, 2025	90.36	90.51	90.36	90.49	90.49	0.13%	12,420
Jun 3, 2025	90.26	90.41	90.25	90.37	90.37	-0.03%	128,774
Jun 2, 2025	90.20	90.45	90.20	90.40	90.40	-0.30%	32,989
May 30, 2025	91.24	91.24	90.54	90.67	90.32	-0.04%	8,027
May 29, 2025	90.85	90.90	90.39	90.71	90.36	0.09%	37,286
May 28, 2025	91.17	91.17	90.46	90.63	90.28	0.09%	32,834
May 27, 2025	90.50	90.63	90.49	90.55	90.20	-0.02%	11,932
May 23, 2025	90.40	90.80	90.27	90.56	90.21	-0.03%	28,437
May 22, 2025	90.54	90.78	90.20	90.59	90.24	0.32%	42,800
May 21, 2025	90.61	90.86	90.07	90.30	89.95	-0.08%	64,031
May 20, 2025	90.41	90.77	90.22	90.38	90.03	0.03%	14,734
May 19, 2025	90.65	90.91	90.34	90.35	90.00	-	14,315
May 16, 2025	90.93	90.93	90.35	90.35	90.00	-0.52%	19,254
May 15, 2025	90.55	90.99	90.00	90.82	90.47	0.69%	35,680
May 14, 2025	90.58	90.58	90.10	90.20	89.85	0.02%	22,760
May 13, 2025	90.33	91.67	90.06	90.19	89.84	-0.13%	27,870
May 12, 2025	90.35	90.55	90.25	90.30	89.95	-0.07%	19,354
May 9, 2025	90.38	90.47	90.27	90.37	90.02	-0.18%	6,125
May 8, 2025	90.93	90.93	90.41	90.53	90.18	-0.17%	4,298
May 7, 2025	90.56	90.70	90.35	90.68	90.33	0.17%	7,655
May 6, 2025	90.48	90.59	90.25	90.53	90.18	0.22%	10,200
May 5, 2025	90.40	90.65	90.25	90.33	89.98	-0.12%	32,017
May 2, 2025	90.49	90.49	90.24	90.44	90.09	-0.15%	12,750
May 1, 2025	91.70	91.70	90.45	90.58	90.23	-0.55%	36,137
Apr 30, 2025	90.87	91.08	90.70	91.08	90.36	0.11%	7,675
Apr 29, 2025	90.82	90.98	90.82	90.98	90.27	0.21%	9,268
Apr 28, 2025	90.62	90.90	90.62	90.79	90.08	-0.16%	10,287
Apr 25, 2025	90.62	90.95	90.55	90.94	90.23	0.19%	10,246
Apr 24, 2025	90.64	91.01	90.57	90.77	90.05	0.02%	9,025
Apr 23, 2025	91.07	91.07	90.39	90.75	90.04	0.11%	83,465
Apr 22, 2025	90.48	90.65	90.27	90.65	89.94	-0.02%	36,836
Apr 21, 2025	90.61	90.81	90.45	90.67	89.96	-0.01%	11,659
Apr 17, 2025	90.42	90.74	90.33	90.68	89.97	-0.08%	14,080
Apr 16, 2025	90.45	90.75	90.45	90.75	90.04	0.10%	5,384
Apr 15, 2025	90.40	90.86	90.39	90.66	89.95	0.06%	17,677
Apr 14, 2025	90.24	91.00	90.09	90.61	89.90	0.28%	26,268
Apr 11, 2025	90.47	90.50	89.74	90.36	89.65	-0.24%	31,640
Apr 10, 2025	90.51	90.81	90.24	90.58	89.87	0.27%	62,795
Apr 9, 2025	91.00	91.20	90.00	90.34	89.63	-0.93%	34,805