FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	91.00	91.07	90.94	90.96	90.96	-0.02%	45,426
Jan 8, 2026	90.90	91.01	90.89	90.98	90.98	-0.11%	27,447
Jan 7, 2026	91.02	91.09	90.95	91.08	91.08	0.03%	42,100
Jan 6, 2026	91.07	91.07	90.95	91.05	91.05	-0.01%	34,174
Jan 5, 2026	90.91	91.09	90.91	91.06	91.06	0.10%	20,971
Jan 2, 2026	91.01	91.03	90.89	90.97	90.97	-0.05%	30,382
Dec 31, 2025	90.98	91.04	90.85	91.01	91.01	0.07%	14,636
Dec 30, 2025	91.00	91.05	90.86	90.95	90.95	0.06%	39,656
Dec 29, 2025	90.87	90.97	90.83	90.90	90.90	0.03%	39,527
Dec 26, 2025	90.82	90.94	90.80	90.88	90.88	-0.07%	5,910
Dec 24, 2025	91.24	91.51	90.80	90.94	90.94	0.23%	65,947
Dec 23, 2025	90.76	90.86	90.73	90.73	90.73	-0.06%	9,838
Dec 22, 2025	90.97	91.20	90.71	90.78	90.78	0.03%	40,353
Dec 19, 2025	90.76	90.91	90.62	90.75	90.75	-0.37%	67,514
Dec 18, 2025	91.35	91.35	91.09	91.09	90.68	-0.09%	107,208
Dec 17, 2025	91.21	91.23	91.03	91.17	90.76	0.10%	65,804
Dec 16, 2025	91.08	91.19	91.08	91.08	90.67	0.05%	38,947
Dec 15, 2025	91.29	91.29	91.01	91.04	90.63	-0.02%	40,529
Dec 12, 2025	91.20	91.20	90.99	91.06	90.65	0.12%	14,744
Dec 11, 2025	91.00	91.16	90.95	90.95	90.54	-0.04%	61,592
Dec 10, 2025	90.93	91.01	90.84	90.99	90.58	0.13%	10,249
Dec 9, 2025	90.93	90.97	90.83	90.87	90.46	-0.08%	25,537
Dec 8, 2025	90.94	91.01	90.82	90.94	90.53	0.07%	48,864
Dec 5, 2025	90.92	91.01	90.88	90.88	90.47	-0.07%	53,759
Dec 4, 2025	90.87	91.00	90.86	90.95	90.53	-0.03%	13,470
Dec 3, 2025	91.00	91.00	90.88	90.97	90.56	0.09%	32,936
Dec 2, 2025	90.95	90.95	90.71	90.89	90.47	0.07%	54,587
Dec 1, 2025	90.88	90.88	90.72	90.82	90.41	-0.29%	11,648
Nov 28, 2025	91.25	91.25	91.04	91.09	90.39	-0.01%	4,079
Nov 26, 2025	91.19	91.19	90.95	91.10	90.40	0.07%	16,055
Nov 25, 2025	91.06	91.15	91.04	91.04	90.34	-	69,175
Nov 24, 2025	91.04	91.18	91.04	91.04	90.34	-0.01%	28,642
Nov 21, 2025	90.98	91.09	90.98	91.05	90.35	0.13%	10,602
Nov 20, 2025	90.96	91.03	90.90	90.93	90.23	0.03%	11,698
Nov 19, 2025	91.03	91.03	90.89	90.90	90.20	-0.02%	41,693
Nov 18, 2025	90.87	90.92	90.85	90.92	90.22	0.07%	20,144
Nov 17, 2025	90.83	90.97	90.83	90.86	90.16	0.01%	19,118
Nov 14, 2025	90.85	90.99	90.82	90.85	90.15	-0.06%	87,984
Nov 13, 2025	90.92	90.96	90.79	90.90	90.20	0.10%	54,983
Nov 12, 2025	91.07	91.07	90.81	90.81	90.11	-0.12%	55,722
Nov 11, 2025	90.90	90.97	90.81	90.92	90.22	0.08%	10,349
Nov 10, 2025	90.86	90.96	90.81	90.85	90.15	-0.02%	13,657
Nov 7, 2025	91.08	91.08	90.85	90.87	90.17	0.02%	35,270
Nov 6, 2025	90.84	90.91	90.78	90.85	90.15	0.07%	14,128
Nov 5, 2025	90.99	90.99	90.74	90.78	90.09	-0.02%	56,539
Nov 4, 2025	90.91	91.30	90.78	90.81	90.11	0.06%	47,574
Nov 3, 2025	90.75	90.87	90.75	90.75	90.05	-0.42%	9,735
Oct 31, 2025	91.13	91.21	91.09	91.14	90.05	-	15,689
Oct 30, 2025	91.08	91.20	91.07	91.14	90.06	0.02%	46,579
Oct 29, 2025	91.15	91.25	91.12	91.12	90.04	-0.09%	17,030