FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	90.69	90.69	90.55	90.62	90.62	-0.01%	5,070
Jul 17, 2025	90.65	90.69	90.54	90.63	90.63	0.02%	27,746
Jul 16, 2025	90.55	90.63	90.50	90.61	90.61	0.07%	8,996
Jul 15, 2025	90.72	90.72	90.46	90.55	90.55	-0.04%	5,796
Jul 14, 2025	90.66	90.66	90.42	90.58	90.58	0.09%	23,842
Jul 11, 2025	90.65	90.66	90.50	90.50	90.50	-0.02%	13,677
Jul 10, 2025	90.47	90.64	90.47	90.52	90.52	-0.13%	8,534
Jul 9, 2025	90.84	90.84	90.40	90.64	90.64	0.21%	23,002
Jul 8, 2025	90.47	90.68	90.43	90.45	90.45	-0.09%	27,044
Jul 7, 2025	90.51	90.59	90.48	90.54	90.54	0.04%	41,356
Jul 3, 2025	90.49	90.56	90.49	90.50	90.50	-0.08%	3,151
Jul 2, 2025	90.48	90.67	90.48	90.57	90.57	0.07%	14,411
Jul 1, 2025	91.27	91.27	90.37	90.50	90.50	-0.41%	15,798
Jun 30, 2025	90.91	90.98	90.84	90.88	90.56	0.01%	48,598
Jun 27, 2025	90.96	90.96	90.82	90.87	90.55	0.05%	8,773
Jun 26, 2025	90.76	90.94	90.75	90.83	90.51	0.04%	8,342
Jun 25, 2025	90.80	90.80	90.65	90.79	90.47	0.10%	6,646
Jun 24, 2025	90.74	90.81	90.65	90.70	90.38	0.04%	24,975
Jun 23, 2025	90.64	90.76	90.63	90.66	90.34	-0.03%	27,794
Jun 20, 2025	90.76	90.76	90.59	90.69	90.37	0.18%	8,046
Jun 18, 2025	90.53	90.55	90.53	90.53	90.20	-0.06%	3,350
Jun 17, 2025	90.50	90.60	90.48	90.58	90.26	0.11%	18,136
Jun 16, 2025	90.61	90.61	90.48	90.48	90.16	0.06%	14,531
Jun 13, 2025	90.48	90.57	90.31	90.43	90.11	-0.01%	13,167
Jun 12, 2025	90.50	90.63	90.44	90.44	90.11	-	8,373
Jun 11, 2025	90.37	90.51	90.25	90.43	90.11	0.05%	43,707
Jun 10, 2025	90.36	90.50	90.35	90.39	90.06	0.03%	18,647
Jun 9, 2025	90.33	90.43	90.28	90.36	90.04	0.04%	19,145
Jun 6, 2025	90.31	90.44	90.24	90.33	90.00	-0.04%	16,257
Jun 5, 2025	90.40	90.51	90.26	90.36	90.04	-0.14%	52,869
Jun 4, 2025	90.36	90.51	90.36	90.49	90.17	0.13%	12,420
Jun 3, 2025	90.26	90.41	90.25	90.37	90.05	-0.03%	128,774
Jun 2, 2025	90.20	90.45	90.20	90.40	90.08	-0.30%	32,989
May 30, 2025	91.24	91.24	90.54	90.67	90.00	-0.04%	8,027
May 29, 2025	90.85	90.90	90.39	90.71	90.04	0.09%	37,286
May 28, 2025	91.17	91.17	90.46	90.63	89.96	0.09%	32,834
May 27, 2025	90.50	90.63	90.49	90.55	89.88	-0.02%	11,932
May 23, 2025	90.40	90.80	90.27	90.56	89.89	-0.03%	28,437
May 22, 2025	90.54	90.78	90.20	90.59	89.92	0.32%	42,800
May 21, 2025	90.61	90.86	90.07	90.30	89.63	-0.08%	64,031
May 20, 2025	90.41	90.77	90.22	90.38	89.71	0.03%	14,734
May 19, 2025	90.65	90.91	90.34	90.35	89.68	-	14,315
May 16, 2025	90.93	90.93	90.35	90.35	89.68	-0.52%	19,254
May 15, 2025	90.55	90.99	90.00	90.82	90.15	0.69%	35,680
May 14, 2025	90.58	90.58	90.10	90.20	89.53	0.02%	22,760
May 13, 2025	90.33	91.67	90.06	90.19	89.52	-0.13%	27,870
May 12, 2025	90.35	90.55	90.25	90.30	89.63	-0.07%	19,354
May 9, 2025	90.38	90.47	90.27	90.37	89.70	-0.18%	6,125
May 8, 2025	90.93	90.93	90.41	90.53	89.86	-0.17%	4,298
May 7, 2025	90.56	90.70	90.35	90.68	90.01	0.17%	7,655