FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	91.04	91.07	90.80	90.92	90.92	0.09%	101,799
Sep 4, 2025	90.88	90.93	90.76	90.84	90.84	-0.03%	25,933
Sep 3, 2025	90.84	90.92	90.80	90.86	90.86	0.09%	9,267
Sep 2, 2025	90.76	90.90	90.66	90.77	90.77	-0.35%	13,777
Aug 29, 2025	91.16	91.17	91.01	91.09	90.76	0.06%	52,615
Aug 28, 2025	91.10	91.10	90.95	91.04	90.71	-0.08%	8,990
Aug 27, 2025	90.95	91.12	90.93	91.11	90.78	0.17%	45,403
Aug 26, 2025	90.97	91.03	90.88	90.96	90.63	-	19,552
Aug 25, 2025	90.92	91.02	90.85	90.96	90.63	0.07%	6,928
Aug 22, 2025	90.85	90.92	90.80	90.89	90.56	0.11%	11,343
Aug 21, 2025	90.75	90.90	90.66	90.79	90.46	-0.06%	129,006
Aug 20, 2025	90.81	90.90	90.75	90.84	90.51	-0.01%	34,714
Aug 19, 2025	90.85	90.88	90.80	90.85	90.52	0.02%	12,149
Aug 18, 2025	90.74	90.88	90.67	90.83	90.50	0.02%	33,093
Aug 15, 2025	90.75	90.88	90.72	90.81	90.48	0.06%	8,143
Aug 14, 2025	90.73	90.91	90.73	90.75	90.42	-0.08%	11,226
Aug 13, 2025	90.82	90.85	90.68	90.82	90.49	0.06%	15,233
Aug 12, 2025	90.73	90.82	90.67	90.77	90.44	0.07%	21,463
Aug 11, 2025	90.66	90.80	90.64	90.71	90.38	0.03%	13,404
Aug 8, 2025	90.63	90.79	90.60	90.68	90.35	0.06%	74,818
Aug 7, 2025	90.68	90.79	90.60	90.62	90.29	-0.16%	78,831
Aug 6, 2025	90.68	90.77	90.56	90.77	90.44	0.24%	9,877
Aug 5, 2025	90.62	90.72	90.54	90.55	90.22	-0.13%	125,717
Aug 4, 2025	90.74	90.95	90.58	90.67	90.34	0.13%	10,703
Aug 1, 2025	90.34	90.60	90.34	90.55	90.22	-0.30%	62,406
Jul 31, 2025	90.93	90.93	90.75	90.82	90.10	0.04%	9,986
Jul 30, 2025	90.76	90.86	90.76	90.78	90.06	0.02%	6,514
Jul 29, 2025	90.70	90.94	90.65	90.76	90.05	0.09%	86,763
Jul 28, 2025	90.76	90.80	90.65	90.68	89.97	-	6,305
Jul 25, 2025	90.81	90.81	89.65	90.68	89.97	0.01%	10,196
Jul 24, 2025	90.68	90.74	90.55	90.67	89.96	-0.04%	27,163
Jul 23, 2025	90.69	90.79	90.68	90.71	89.99	0.03%	20,991
Jul 22, 2025	90.60	90.70	90.60	90.68	89.97	0.05%	14,719
Jul 21, 2025	90.82	90.82	90.62	90.63	89.92	0.01%	10,371
Jul 18, 2025	90.69	90.69	90.55	90.62	89.91	-0.01%	5,070
Jul 17, 2025	90.65	90.69	90.54	90.63	89.92	0.02%	27,746
Jul 16, 2025	90.55	90.63	90.50	90.61	89.90	0.07%	8,996
Jul 15, 2025	90.72	90.72	90.46	90.55	89.84	-0.04%	5,796
Jul 14, 2025	90.66	90.66	90.42	90.58	89.87	0.09%	23,842
Jul 11, 2025	90.65	90.66	90.50	90.50	89.79	-0.02%	13,677
Jul 10, 2025	90.47	90.64	90.47	90.52	89.81	-0.13%	8,534
Jul 9, 2025	90.84	90.84	90.40	90.64	89.93	0.21%	23,002
Jul 8, 2025	90.47	90.68	90.43	90.45	89.74	-0.09%	27,044
Jul 7, 2025	90.51	90.59	90.48	90.54	89.83	0.04%	41,356
Jul 3, 2025	90.49	90.56	90.49	90.50	89.79	-0.08%	3,151
Jul 2, 2025	90.48	90.67	90.48	90.57	89.86	0.07%	14,411
Jul 1, 2025	91.27	91.27	90.37	90.50	89.79	-0.41%	15,798
Jun 30, 2025	90.91	90.98	90.84	90.88	89.85	0.01%	48,598
Jun 27, 2025	90.96	90.96	90.82	90.87	89.84	0.05%	8,773
Jun 26, 2025	90.76	90.94	90.75	90.83	89.80	0.04%	8,342