FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	90.58	91.84	90.17	90.27	90.27	0.12%	445,867
Dec 27, 2024	90.22	90.24	90.09	90.17	90.17	0.03%	44,151
Dec 26, 2024	90.13	91.06	90.06	90.14	90.14	0.02%	35,453
Dec 24, 2024	90.27	90.47	90.04	90.13	90.13	-0.05%	22,245
Dec 23, 2024	90.17	90.18	90.04	90.17	90.17	0.07%	14,948
Dec 20, 2024	89.95	90.18	89.95	90.11	90.11	0.18%	48,322
Dec 19, 2024	90.31	90.31	89.94	89.95	89.95	-0.22%	63,740
Dec 18, 2024	90.17	90.24	90.00	90.15	90.15	0.07%	39,294
Dec 17, 2024	90.10	90.26	90.09	90.09	90.09	-0.18%	32,359
Dec 16, 2024	90.14	90.28	90.12	90.25	90.25	0.16%	32,892
Dec 13, 2024	90.19	90.46	90.06	90.11	90.11	-0.52%	47,924
Dec 12, 2024	90.40	90.63	90.40	90.58	90.22	-0.06%	58,840
Dec 11, 2024	90.80	90.97	90.50	90.63	90.27	0.07%	43,575
Dec 10, 2024	90.61	90.67	90.51	90.57	90.21	-	36,608
Dec 9, 2024	91.17	91.17	90.47	90.57	90.21	-0.04%	41,876
Dec 6, 2024	90.68	90.69	90.36	90.61	90.25	0.18%	33,737
Dec 5, 2024	90.43	90.48	90.36	90.45	90.09	-0.05%	48,950
Dec 4, 2024	90.43	90.58	90.38	90.49	90.13	0.09%	66,895
Dec 3, 2024	90.50	90.50	90.32	90.41	90.05	-0.11%	24,802
Dec 2, 2024	91.26	91.26	90.22	90.51	90.15	-0.20%	28,557
Nov 29, 2024	91.11	91.11	90.63	90.69	90.04	0.08%	31,018
Nov 27, 2024	90.56	90.71	90.48	90.62	89.96	0.06%	36,312
Nov 26, 2024	90.70	90.70	90.41	90.56	89.91	-0.04%	26,174
Nov 25, 2024	90.51	90.59	90.47	90.59	89.94	0.20%	22,857
Nov 22, 2024	89.95	90.42	89.95	90.41	89.76	0.03%	8,864
Nov 21, 2024	90.40	90.43	90.31	90.39	89.73	0.02%	39,879
Nov 20, 2024	90.41	90.41	90.33	90.37	89.71	-0.05%	8,721
Nov 19, 2024	90.52	90.52	90.32	90.41	89.76	0.01%	38,658
Nov 18, 2024	90.48	90.48	90.30	90.40	89.75	0.06%	44,182
Nov 15, 2024	90.34	90.43	90.32	90.35	89.69	0.03%	39,239
Nov 14, 2024	90.16	90.70	90.16	90.32	89.67	-0.02%	14,363
Nov 13, 2024	90.29	90.41	90.29	90.34	89.68	-0.02%	32,386
Nov 12, 2024	90.30	90.38	90.25	90.35	89.70	0.06%	26,215
Nov 11, 2024	90.26	90.43	90.24	90.30	89.65	-0.10%	12,186
Nov 8, 2024	90.49	90.49	90.33	90.39	89.74	-0.01%	14,621
Nov 7, 2024	90.30	90.45	90.30	90.40	89.74	0.21%	10,488
Nov 6, 2024	90.15	90.32	90.15	90.21	89.56	-0.12%	12,464
Nov 5, 2024	90.32	90.33	90.25	90.32	89.67	0.05%	6,056
Nov 4, 2024	90.50	90.50	90.22	90.27	89.62	0.03%	11,384
Nov 1, 2024	90.42	90.42	90.23	90.24	89.59	-0.45%	9,917
Oct 31, 2024	90.73	90.73	90.56	90.65	89.61	-	2,267
Oct 30, 2024	90.84	90.84	90.65	90.65	89.61	-	41,704
Oct 29, 2024	91.04	91.04	90.57	90.65	89.61	0.02%	6,165
Oct 28, 2024	91.40	91.40	90.59	90.63	89.59	-0.03%	6,364
Oct 25, 2024	90.64	90.66	90.62	90.66	89.61	-0.02%	6,343
Oct 24, 2024	90.60	90.75	90.60	90.67	89.63	0.01%	4,780
Oct 23, 2024	90.74	90.94	90.59	90.67	89.62	-0.05%	37,244
Oct 22, 2024	90.82	90.82	90.59	90.71	89.67	-0.06%	16,949
Oct 21, 2024	90.60	90.79	90.60	90.77	89.73	-	4,602
Oct 18, 2024	90.88	90.88	90.77	90.77	89.73	-	3,856
Oct 17, 2024	90.79	90.80	90.69	90.77	89.73	-0.01%	5,842
Oct 16, 2024	90.78	90.83	90.73	90.78	89.73	0.02%	4,457
Oct 15, 2024	90.82	90.86	90.68	90.76	89.72	0.12%	4,938
Oct 14, 2024	91.07	91.07	90.57	90.65	89.61	-0.09%	3,052
Oct 11, 2024	90.68	90.73	90.61	90.73	89.69	0.11%	5,761
Oct 10, 2024	90.57	90.65	90.56	90.63	89.59	0.02%	14,336
Oct 9, 2024	90.63	90.67	90.58	90.62	89.57	0.01%	2,482
Oct 8, 2024	90.63	90.63	90.55	90.61	89.56	0.05%	3,191
Oct 7, 2024	90.60	90.64	90.56	90.56	89.52	-0.12%	5,264
Oct 4, 2024	90.91	90.91	90.67	90.67	89.63	-0.19%	5,471
Oct 3, 2024	90.78	91.00	90.78	90.84	89.80	-0.02%	4,909
Oct 2, 2024	90.91	90.91	90.82	90.86	89.81	-0.04%	4,482
Oct 1, 2024	90.92	90.98	90.85	90.89	89.84	-0.46%	6,511
Sep 30, 2024	91.16	91.37	91.16	91.30	89.91	0.08%	34,189
Sep 27, 2024	91.38	91.38	91.19	91.24	89.84	0.07%	3,294
Sep 26, 2024	91.16	91.22	91.12	91.17	89.77	-0.01%	4,567
Sep 25, 2024	91.22	91.25	91.15	91.18	89.78	-0.04%	3,759
Sep 24, 2024	91.10	91.26	91.10	91.22	89.82	0.02%	5,656
Sep 23, 2024	91.23	91.23	91.11	91.20	89.80	0.08%	22,596
Sep 20, 2024	91.09	91.17	91.04	91.13	89.73	0.04%	14,324
Sep 19, 2024	91.16	91.16	91.03	91.10	89.70	-0.04%	2,319
Sep 18, 2024	91.05	91.19	91.02	91.13	89.73	0.09%	8,774
Sep 17, 2024	90.92	91.09	90.92	91.05	89.66	0.07%	11,526
Sep 16, 2024	91.00	91.06	90.99	90.99	89.60	-	3,726
Sep 13, 2024	91.00	91.06	90.94	90.99	89.60	0.08%	3,402
Sep 12, 2024	90.95	91.00	90.85	90.92	89.53	0.03%	3,951
Sep 11, 2024	91.23	91.23	90.88	90.90	89.50	-0.07%	8,405
Sep 10, 2024	90.88	90.96	90.88	90.96	89.56	0.11%	1,523
Sep 9, 2024	90.87	90.89	90.83	90.86	89.47	0.06%	3,064
Sep 6, 2024	90.74	90.87	90.74	90.80	89.41	0.09%	4,528
Sep 5, 2024	91.30	91.30	90.70	90.72	89.33	0.01%	7,037
Sep 4, 2024	90.53	90.74	90.53	90.71	89.32	0.13%	5,926
Sep 3, 2024	90.58	90.72	90.58	90.59	89.20	-0.34%	6,351
Aug 30, 2024	90.91	90.91	90.87	90.90	89.16	-0.01%	4,885
Aug 29, 2024	91.02	91.02	90.87	90.91	89.17	0.02%	3,600
Aug 28, 2024	90.94	90.94	90.79	90.89	89.15	0.01%	7,516
Aug 27, 2024	90.86	90.92	90.85	90.89	89.14	0.04%	3,769
Aug 26, 2024	90.92	90.92	90.85	90.85	89.11	0.03%	2,040
Aug 23, 2024	91.39	91.39	90.71	90.83	89.08	0.15%	6,072
Aug 22, 2024	91.23	91.23	90.64	90.69	88.95	-0.13%	5,603
Aug 21, 2024	90.80	90.81	90.73	90.81	89.06	0.11%	1,870
Aug 20, 2024	90.73	90.76	90.64	90.71	88.96	0.07%	18,753
Aug 19, 2024	90.69	90.69	90.59	90.65	88.91	0.05%	5,634
Aug 16, 2024	90.55	90.60	90.55	90.60	88.86	0.05%	8,738
Aug 15, 2024	90.64	90.64	90.53	90.56	88.82	-0.15%	7,320
Aug 14, 2024	91.07	91.07	90.60	90.69	88.95	0.03%	4,925
Aug 13, 2024	90.69	90.72	90.60	90.67	88.93	0.01%	7,088
Aug 12, 2024	92.94	92.94	90.51	90.66	88.92	0.11%	4,568
Aug 9, 2024	90.47	90.67	90.47	90.56	88.82	0.05%	2,519
Aug 8, 2024	90.56	90.59	90.48	90.52	88.78	-0.03%	5,226