FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	90.19	90.20	90.05	90.11	90.11	0.01%	5,161
Aug 19, 2026	90.12	90.20	90.06	90.10	90.10	0.07%	14,222
Aug 18, 2026	90.08	90.12	90.04	90.04	90.04	-0.06%	12,692
Aug 17, 2026	90.13	90.16	90.04	90.09	90.09	0.01%	42,403
Aug 14, 2026	90.17	90.21	90.04	90.08	90.08	-0.06%	9,304
Aug 13, 2026	90.12	90.21	90.08	90.14	90.14	0.07%	55,585
Aug 12, 2026	90.13	90.13	90.00	90.07	90.07	0.03%	30,941
Aug 11, 2026	90.11	90.11	89.91	90.04	90.04	0.11%	52,408
Aug 10, 2026	89.90	90.00	89.90	89.95	89.95	-0.08%	32,784
Aug 7, 2026	90.06	90.07	89.95	90.02	90.02	0.07%	7,006
Aug 6, 2026	90.20	90.20	89.95	89.95	89.95	-0.12%	60,716
Aug 5, 2026	90.03	90.06	89.91	90.06	90.06	0.07%	63,855
Aug 4, 2026	89.94	90.00	89.89	90.00	90.00	0.23%	51,163
Aug 3, 2026	89.88	89.89	89.73	89.80	89.80	-0.11%	17,758
Jul 31, 2026	90.24	90.24	90.07	90.23	89.89	-	52,292
Jul 30, 2026	90.25	90.30	90.19	90.23	89.89	0.03%	34,043
Jul 29, 2026	90.27	90.27	90.09	90.21	89.87	0.06%	23,163
Jul 28, 2026	90.19	90.20	90.11	90.16	89.82	0.10%	19,607
Jul 27, 2026	90.18	90.18	90.04	90.06	89.72	-	14,470
Jul 24, 2026	90.12	90.12	90.02	90.06	89.72	0.06%	8,711
Jul 23, 2026	90.06	90.06	89.97	90.01	89.67	-0.08%	4,976
Jul 22, 2026	90.06	90.13	90.03	90.08	89.74	-0.07%	38,098
Jul 21, 2026	90.12	90.16	89.59	90.14	89.80	-0.10%	39,036
Jul 20, 2026	90.23	90.25	90.14	90.23	89.89	0.03%	6,329
Jul 17, 2026	90.34	90.34	90.20	90.21	89.87	-0.01%	9,557
Jul 16, 2026	90.15	90.25	90.13	90.22	89.88	-0.01%	22,725
Jul 15, 2026	90.26	90.26	90.17	90.22	89.88	0.09%	12,931
Jul 14, 2026	90.14	90.15	89.57	90.14	89.80	0.03%	47,363
Jul 13, 2026	90.32	90.32	90.02	90.11	89.77	0.01%	57,881
Jul 10, 2026	90.22	90.32	90.06	90.10	89.76	-0.05%	36,835
Jul 9, 2026	90.25	90.25	90.08	90.14	89.80	0.12%	38,666
Jul 8, 2026	90.08	90.15	90.02	90.03	89.69	-0.14%	33,681
Jul 7, 2026	90.19	90.22	90.11	90.16	89.82	-0.03%	112,117
Jul 6, 2026	90.17	90.27	90.16	90.19	89.85	0.01%	17,905
Jul 2, 2026	90.10	90.74	90.10	90.19	89.85	0.08%	21,839
Jul 1, 2026	90.17	90.18	90.03	90.11	89.77	-0.11%	87,244
Jun 30, 2026	90.55	90.55	90.45	90.51	89.87	-0.01%	28,272
Jun 29, 2026	90.56	90.56	90.41	90.52	89.88	0.03%	13,804
Jun 26, 2026	90.44	90.55	90.43	90.50	89.85	0.18%	57,716
Jun 25, 2026	90.40	90.47	90.33	90.33	89.69	-0.02%	8,592
Jun 24, 2026	90.33	90.40	90.28	90.35	89.71	0.11%	13,056
Jun 23, 2026	90.22	90.31	90.19	90.25	89.61	-	9,232
Jun 22, 2026	90.25	90.30	90.18	90.25	89.61	0.01%	32,193
Jun 18, 2026	90.38	90.38	90.24	90.25	89.61	0.07%	4,115
Jun 17, 2026	90.36	90.48	90.18	90.18	89.54	-0.29%	15,878
Jun 16, 2026	90.42	90.48	90.35	90.44	89.80	0.06%	5,896
Jun 15, 2026	90.44	90.44	90.34	90.39	89.75	0.16%	16,635
Jun 12, 2026	90.01	90.36	90.01	90.24	89.60	-0.07%	23,866
Jun 11, 2026	90.18	90.31	90.15	90.31	89.67	0.13%	7,354
Jun 10, 2026	90.27	90.69	90.11	90.19	89.55	0.02%	38,254