FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	90.62	90.66	90.50	90.59	90.59	0.03%	9,611
Feb 20, 2025	91.10	91.10	90.44	90.56	90.56	0.08%	11,686
Feb 19, 2025	90.42	90.71	90.32	90.49	90.49	0.07%	21,763
Feb 18, 2025	90.80	90.80	90.33	90.43	90.43	0.02%	133,164
Feb 14, 2025	90.47	93.47	90.27	90.41	90.41	0.02%	12,182
Feb 13, 2025	90.37	90.64	90.28	90.39	90.39	0.18%	59,498
Feb 12, 2025	90.25	90.74	90.20	90.23	90.23	-0.03%	12,533
Feb 11, 2025	90.21	91.26	90.21	90.26	90.26	-0.29%	17,561
Feb 10, 2025	90.28	90.52	90.23	90.52	90.52	0.27%	48,335
Feb 7, 2025	90.33	90.39	90.28	90.28	90.28	-0.09%	11,799
Feb 6, 2025	90.38	91.05	90.25	90.36	90.36	-0.06%	37,385
Feb 5, 2025	90.35	90.42	90.24	90.41	90.41	0.06%	42,171
Feb 4, 2025	90.27	90.37	90.21	90.36	90.36	0.15%	25,340
Feb 3, 2025	90.26	90.30	90.19	90.23	90.23	-0.50%	34,613
Jan 31, 2025	90.63	90.70	90.56	90.68	90.27	-0.01%	14,200
Jan 30, 2025	90.60	90.74	90.45	90.69	90.28	0.04%	25,275
Jan 29, 2025	90.54	91.16	90.37	90.66	90.25	-	100,295
Jan 28, 2025	90.75	90.80	90.56	90.66	90.25	0.03%	21,023
Jan 27, 2025	90.78	90.78	90.49	90.63	90.22	0.18%	35,684
Jan 24, 2025	90.54	90.64	90.46	90.47	90.06	-0.06%	24,382
Jan 23, 2025	90.40	90.52	90.38	90.52	90.11	0.01%	34,753
Jan 22, 2025	90.43	90.55	90.42	90.51	90.10	0.11%	32,853
Jan 21, 2025	90.58	90.60	90.40	90.41	90.00	0.06%	17,794
Jan 17, 2025	90.48	90.85	90.36	90.36	89.95	-0.04%	28,492
Jan 16, 2025	90.30	90.43	90.27	90.40	89.99	-0.11%	13,943
Jan 15, 2025	90.38	90.53	90.27	90.50	90.09	0.37%	55,463
Jan 14, 2025	90.28	90.28	90.15	90.17	89.76	0.03%	49,566
Jan 13, 2025	90.25	90.26	90.14	90.14	89.73	0.06%	50,994
Jan 10, 2025	90.26	90.61	90.09	90.09	89.68	-0.28%	36,513
Jan 8, 2025	90.24	90.35	90.23	90.35	89.94	0.02%	22,535
Jan 7, 2025	90.34	90.35	90.19	90.33	89.92	0.04%	86,127
Jan 6, 2025	90.32	90.38	90.03	90.29	89.88	0.02%	33,091
Jan 3, 2025	90.38	90.38	89.41	90.27	89.86	0.04%	88,223
Jan 2, 2025	90.29	90.34	90.23	90.23	89.82	-0.03%	30,790
Dec 31, 2024	90.35	90.43	90.19	90.26	89.85	-0.01%	49,174
Dec 30, 2024	90.58	91.84	90.17	90.27	89.86	0.12%	445,867
Dec 27, 2024	90.22	90.24	90.09	90.17	89.76	0.03%	44,151
Dec 26, 2024	90.13	91.06	90.06	90.14	89.73	0.02%	35,453
Dec 24, 2024	90.27	90.47	90.04	90.13	89.72	-0.05%	22,245
Dec 23, 2024	90.17	90.18	90.04	90.17	89.77	0.07%	14,948
Dec 20, 2024	89.95	90.18	89.95	90.11	89.70	0.18%	48,322
Dec 19, 2024	90.31	90.31	89.94	89.95	89.54	-0.22%	63,740
Dec 18, 2024	90.17	90.24	90.00	90.15	89.74	0.07%	39,294
Dec 17, 2024	90.10	90.26	90.09	90.09	89.68	-0.18%	32,359
Dec 16, 2024	90.14	90.28	90.12	90.25	89.84	0.16%	32,892
Dec 13, 2024	90.19	90.46	90.06	90.11	89.70	-0.52%	47,924
Dec 12, 2024	90.40	90.63	90.40	90.58	89.81	-0.06%	58,840
Dec 11, 2024	90.80	90.97	90.50	90.63	89.86	0.07%	43,575
Dec 10, 2024	90.61	90.67	90.51	90.57	89.80	-	36,608
Dec 9, 2024	91.17	91.17	90.47	90.57	89.80	-0.04%	41,876
Dec 6, 2024	90.68	90.69	90.36	90.61	89.84	0.18%	33,737
Dec 5, 2024	90.43	90.48	90.36	90.45	89.68	-0.05%	48,950
Dec 4, 2024	90.43	90.58	90.38	90.49	89.72	0.09%	66,895
Dec 3, 2024	90.50	90.50	90.32	90.41	89.64	-0.11%	24,802
Dec 2, 2024	91.26	91.26	90.22	90.51	89.74	-0.20%	28,557
Nov 29, 2024	91.11	91.11	90.63	90.69	89.63	0.08%	31,018
Nov 27, 2024	90.56	90.71	90.48	90.62	89.55	0.06%	36,312
Nov 26, 2024	90.70	90.70	90.41	90.56	89.50	-0.04%	26,174
Nov 25, 2024	90.51	90.59	90.47	90.59	89.53	0.20%	22,857
Nov 22, 2024	89.95	90.42	89.95	90.41	89.35	0.03%	8,864
Nov 21, 2024	90.40	90.43	90.31	90.39	89.33	0.02%	39,879
Nov 20, 2024	90.41	90.41	90.33	90.37	89.31	-0.05%	8,721
Nov 19, 2024	90.52	90.52	90.32	90.41	89.35	0.01%	38,658
Nov 18, 2024	90.48	90.48	90.30	90.40	89.34	0.06%	44,182
Nov 15, 2024	90.34	90.43	90.32	90.35	89.29	0.03%	39,239
Nov 14, 2024	90.16	90.70	90.16	90.32	89.26	-0.02%	14,363
Nov 13, 2024	90.29	90.41	90.29	90.34	89.28	-0.02%	32,386
Nov 12, 2024	90.30	90.38	90.25	90.35	89.29	0.06%	26,215
Nov 11, 2024	90.26	90.43	90.24	90.30	89.24	-0.10%	12,186
Nov 8, 2024	90.49	90.49	90.33	90.39	89.33	-0.01%	14,621
Nov 7, 2024	90.30	90.45	90.30	90.40	89.34	0.21%	10,488
Nov 6, 2024	90.15	90.32	90.15	90.21	89.15	-0.12%	12,464
Nov 5, 2024	90.32	90.33	90.25	90.32	89.26	0.05%	6,056
Nov 4, 2024	90.50	90.50	90.22	90.27	89.21	0.03%	11,384
Nov 1, 2024	90.42	90.42	90.23	90.24	89.19	-0.45%	9,917
Oct 31, 2024	90.73	90.73	90.56	90.65	89.20	-	2,267
Oct 30, 2024	90.84	90.84	90.65	90.65	89.20	-	41,704
Oct 29, 2024	91.04	91.04	90.57	90.65	89.20	0.02%	6,165
Oct 28, 2024	91.40	91.40	90.59	90.63	89.18	-0.03%	6,364
Oct 25, 2024	90.64	90.66	90.62	90.66	89.21	-0.02%	6,343
Oct 24, 2024	90.60	90.75	90.60	90.67	89.22	0.01%	4,780
Oct 23, 2024	90.74	90.94	90.59	90.67	89.22	-0.05%	37,244
Oct 22, 2024	90.82	90.82	90.59	90.71	89.26	-0.06%	16,949
Oct 21, 2024	90.60	90.79	90.60	90.77	89.32	-	4,602
Oct 18, 2024	90.88	90.88	90.77	90.77	89.32	-	3,856
Oct 17, 2024	90.79	90.80	90.69	90.77	89.32	-0.01%	5,842
Oct 16, 2024	90.78	90.83	90.73	90.78	89.33	0.02%	4,457
Oct 15, 2024	90.82	90.86	90.68	90.76	89.31	0.12%	4,938
Oct 14, 2024	91.07	91.07	90.57	90.65	89.20	-0.09%	3,052
Oct 11, 2024	90.68	90.73	90.61	90.73	89.28	0.11%	5,761
Oct 10, 2024	90.57	90.65	90.56	90.63	89.18	0.02%	14,336
Oct 9, 2024	90.63	90.67	90.58	90.62	89.17	0.01%	2,482
Oct 8, 2024	90.63	90.63	90.55	90.61	89.16	0.05%	3,191
Oct 7, 2024	90.60	90.64	90.56	90.56	89.11	-0.12%	5,264
Oct 4, 2024	90.91	90.91	90.67	90.67	89.22	-0.19%	5,471
Oct 3, 2024	90.78	91.00	90.78	90.84	89.39	-0.02%	4,909
Oct 2, 2024	90.91	90.91	90.82	90.86	89.40	-0.04%	4,482
Oct 1, 2024	90.92	90.98	90.85	90.89	89.44	-0.46%	6,511
Sep 30, 2024	91.16	91.37	91.16	91.30	89.50	0.08%	34,189
Sep 27, 2024	91.38	91.38	91.19	91.24	89.43	0.07%	3,294