FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	91.15	91.19	91.15	91.20	-	-	2,404
Oct 28, 2025	91.16	91.26	91.07	91.20	91.20	0.01%	28,534
Oct 27, 2025	91.03	91.19	91.03	91.19	91.19	0.16%	15,019
Oct 24, 2025	91.29	91.29	91.03	91.04	91.04	-	10,668
Oct 23, 2025	91.22	91.22	91.03	91.04	91.04	-0.02%	24,270
Oct 22, 2025	91.28	91.28	91.06	91.06	91.06	-0.10%	30,128
Oct 21, 2025	90.92	91.17	90.92	91.15	91.15	0.08%	46,953
Oct 20, 2025	91.23	91.23	90.97	91.08	91.08	-	17,155
Oct 17, 2025	90.99	91.08	90.94	91.08	91.08	0.08%	48,146
Oct 16, 2025	91.03	91.11	90.89	91.01	91.01	0.01%	43,526
Oct 15, 2025	91.16	91.16	90.95	91.00	91.00	0.14%	9,499
Oct 14, 2025	91.30	91.30	90.87	90.87	90.87	0.04%	7,353
Oct 13, 2025	90.77	90.94	90.77	90.84	90.84	-0.10%	41,732
Oct 10, 2025	90.86	90.98	90.81	90.93	90.93	0.13%	8,103
Oct 9, 2025	90.83	90.92	90.69	90.81	90.81	-0.07%	100,055
Oct 8, 2025	90.90	90.94	90.84	90.88	90.88	0.05%	6,611
Oct 7, 2025	90.99	90.99	90.82	90.83	90.83	0.01%	22,991
Oct 6, 2025	90.89	90.95	90.81	90.82	90.82	-0.04%	26,385
Oct 3, 2025	90.83	90.91	90.83	90.86	90.86	-0.01%	6,416
Oct 2, 2025	90.93	90.93	90.78	90.86	90.86	0.08%	30,727
Oct 1, 2025	90.77	90.82	90.74	90.79	90.79	-0.30%	23,967
Sep 30, 2025	91.05	91.16	90.96	91.06	90.72	0.02%	38,263
Sep 29, 2025	91.14	91.14	91.00	91.05	90.70	-0.01%	13,528
Sep 26, 2025	90.97	91.11	90.97	91.06	90.71	0.02%	4,717
Sep 25, 2025	90.97	91.06	90.92	91.04	90.70	0.08%	44,827
Sep 24, 2025	91.15	91.15	90.91	90.97	90.63	-0.12%	59,508
Sep 23, 2025	91.13	91.13	91.00	91.08	90.73	0.08%	20,600
Sep 22, 2025	91.11	91.16	90.98	91.00	90.66	-0.02%	16,911
Sep 19, 2025	91.06	91.14	90.84	91.02	90.68	0.01%	51,988
Sep 18, 2025	91.21	91.21	90.84	91.02	90.67	-0.02%	240,324
Sep 17, 2025	91.12	91.24	91.04	91.04	90.69	-0.06%	26,935
Sep 16, 2025	91.08	91.20	90.98	91.09	90.75	0.02%	54,855
Sep 15, 2025	91.17	91.18	90.89	91.07	90.73	0.09%	44,475
Sep 12, 2025	90.90	91.12	90.90	90.99	90.64	-0.03%	66,327
Sep 11, 2025	91.15	91.15	90.95	91.01	90.67	0.09%	19,257
Sep 10, 2025	90.89	91.04	90.81	90.93	90.59	0.01%	32,363
Sep 9, 2025	91.08	91.08	90.91	90.93	90.58	0.01%	7,448
Sep 8, 2025	90.90	91.03	90.85	90.92	90.57	-0.01%	19,027
Sep 5, 2025	91.04	91.07	90.80	90.92	90.58	0.09%	101,799
Sep 4, 2025	90.88	90.93	90.76	90.84	90.49	-0.03%	25,933
Sep 3, 2025	90.84	90.92	90.80	90.86	90.52	0.09%	9,267
Sep 2, 2025	90.76	90.90	90.66	90.77	90.43	-0.35%	13,777
Aug 29, 2025	91.16	91.17	91.01	91.09	90.42	0.06%	52,615
Aug 28, 2025	91.10	91.10	90.95	91.04	90.36	-0.08%	8,990
Aug 27, 2025	90.95	91.12	90.93	91.11	90.44	0.17%	45,403
Aug 26, 2025	90.97	91.03	90.88	90.96	90.28	-	19,552
Aug 25, 2025	90.92	91.02	90.85	90.96	90.28	0.07%	6,928
Aug 22, 2025	90.85	90.92	90.80	90.89	90.22	0.11%	11,343
Aug 21, 2025	90.75	90.90	90.66	90.79	90.12	-0.06%	129,006
Aug 20, 2025	90.81	90.90	90.75	90.84	90.17	-0.01%	34,714