FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	91.17	91.17	90.46	90.63	90.63	0.09%	32,834
May 27, 2025	90.50	90.63	90.49	90.55	90.55	-0.02%	11,932
May 23, 2025	90.40	90.80	90.27	90.56	90.56	-0.03%	28,437
May 22, 2025	90.54	90.78	90.20	90.59	90.59	0.32%	42,800
May 21, 2025	90.61	90.86	90.07	90.30	90.30	-0.08%	64,031
May 20, 2025	90.41	90.77	90.22	90.38	90.38	0.03%	14,734
May 19, 2025	90.65	90.91	90.34	90.35	90.35	-	14,315
May 16, 2025	90.93	90.93	90.35	90.35	90.35	-0.52%	19,254
May 15, 2025	90.55	90.99	90.00	90.82	90.82	0.69%	35,680
May 14, 2025	90.58	90.58	90.10	90.20	90.20	0.02%	22,760
May 13, 2025	90.33	91.67	90.06	90.19	90.19	-0.13%	27,870
May 12, 2025	90.35	90.55	90.25	90.30	90.30	-0.07%	19,354
May 9, 2025	90.38	90.47	90.27	90.37	90.37	-0.18%	6,125
May 8, 2025	90.93	90.93	90.41	90.53	90.53	-0.17%	4,298
May 7, 2025	90.56	90.70	90.35	90.68	90.68	0.17%	7,655
May 6, 2025	90.48	90.59	90.25	90.53	90.53	0.22%	10,200
May 5, 2025	90.40	90.65	90.25	90.33	90.33	-0.12%	32,017
May 2, 2025	90.49	90.49	90.24	90.44	90.44	-0.15%	12,750
May 1, 2025	91.70	91.70	90.45	90.58	90.58	-0.55%	36,137
Apr 30, 2025	90.87	91.08	90.70	91.08	90.71	0.11%	7,675
Apr 29, 2025	90.82	90.98	90.82	90.98	90.61	0.21%	9,268
Apr 28, 2025	90.62	90.90	90.62	90.79	90.42	-0.16%	10,287
Apr 25, 2025	90.62	90.95	90.55	90.94	90.57	0.19%	10,246
Apr 24, 2025	90.64	91.01	90.57	90.77	90.40	0.02%	9,025
Apr 23, 2025	91.07	91.07	90.39	90.75	90.38	0.11%	83,465
Apr 22, 2025	90.48	90.65	90.27	90.65	90.28	-0.02%	36,836
Apr 21, 2025	90.61	90.81	90.45	90.67	90.30	-0.01%	11,659
Apr 17, 2025	90.42	90.74	90.33	90.68	90.31	-0.08%	14,080
Apr 16, 2025	90.45	90.75	90.45	90.75	90.38	0.10%	5,384
Apr 15, 2025	90.40	90.86	90.39	90.66	90.29	0.06%	17,677
Apr 14, 2025	90.24	91.00	90.09	90.61	90.25	0.28%	26,268
Apr 11, 2025	90.47	90.50	89.74	90.36	90.00	-0.24%	31,640
Apr 10, 2025	90.51	90.81	90.24	90.58	90.22	0.27%	62,795
Apr 9, 2025	91.00	91.20	90.00	90.34	89.98	-0.93%	34,805
Apr 8, 2025	90.49	91.30	90.09	91.19	90.82	0.51%	19,314
Apr 7, 2025	90.73	93.40	90.44	90.73	90.36	0.04%	31,210
Apr 4, 2025	90.70	90.75	90.00	90.70	90.33	0.19%	38,307
Apr 3, 2025	90.81	91.40	90.38	90.52	90.16	0.04%	39,988
Apr 2, 2025	90.66	90.84	90.48	90.48	90.12	-	36,396
Apr 1, 2025	90.62	90.94	90.40	90.48	90.12	-0.32%	32,366
Mar 31, 2025	91.14	91.14	90.70	90.77	90.06	-0.13%	29,348
Mar 28, 2025	90.67	90.90	90.60	90.89	90.18	-	4,522
Mar 27, 2025	90.95	90.95	90.68	90.89	90.18	0.11%	6,468
Mar 26, 2025	90.72	90.82	90.69	90.79	90.08	-0.02%	10,128
Mar 25, 2025	90.73	90.85	90.73	90.81	90.10	0.08%	5,863
Mar 24, 2025	91.09	91.20	90.66	90.74	90.03	-0.06%	18,368
Mar 21, 2025	90.71	90.93	90.65	90.79	90.09	0.13%	70,000
Mar 20, 2025	90.84	90.84	90.68	90.68	89.98	-0.14%	22,006
Mar 19, 2025	90.97	90.97	90.65	90.81	90.10	0.09%	25,257
Mar 18, 2025	90.80	90.80	90.65	90.73	90.02	0.09%	17,006