FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	90.10	90.74	90.10	90.19	90.19	0.08%	21,839
Jul 1, 2026	90.17	90.18	90.03	90.11	90.11	-0.11%	87,244
Jun 30, 2026	90.55	90.55	90.45	90.51	90.21	-0.01%	28,272
Jun 29, 2026	90.56	90.56	90.41	90.52	90.22	0.03%	13,804
Jun 26, 2026	90.44	90.55	90.43	90.50	90.19	0.18%	57,716
Jun 25, 2026	90.40	90.47	90.33	90.33	90.03	-0.02%	8,592
Jun 24, 2026	90.33	90.40	90.28	90.35	90.05	0.11%	13,056
Jun 23, 2026	90.22	90.31	90.19	90.25	89.95	-	9,232
Jun 22, 2026	90.25	90.30	90.18	90.25	89.95	0.01%	32,193
Jun 18, 2026	90.38	90.38	90.24	90.25	89.94	0.07%	4,115
Jun 17, 2026	90.36	90.48	90.18	90.18	89.88	-0.29%	15,878
Jun 16, 2026	90.42	90.48	90.35	90.44	90.14	0.06%	5,896
Jun 15, 2026	90.44	90.44	90.34	90.39	90.08	0.16%	16,635
Jun 12, 2026	90.01	90.36	90.01	90.24	89.94	-0.07%	23,866
Jun 11, 2026	90.18	90.31	90.15	90.31	90.00	0.13%	7,354
Jun 10, 2026	90.27	90.69	90.11	90.19	89.89	0.02%	38,254
Jun 9, 2026	90.55	90.55	90.13	90.17	89.87	0.11%	18,886
Jun 8, 2026	90.23	90.23	90.05	90.07	89.77	-0.04%	21,942
Jun 5, 2026	90.26	90.26	90.11	90.11	89.81	-0.17%	14,764
Jun 4, 2026	90.15	90.28	90.15	90.26	89.96	0.13%	13,019
Jun 3, 2026	90.30	90.30	90.12	90.14	89.84	-0.12%	24,219
Jun 2, 2026	90.25	90.27	90.15	90.25	89.95	0.03%	23,346
Jun 1, 2026	90.19	90.25	90.12	90.22	89.92	0.04%	9,816
May 29, 2026	90.52	90.57	90.47	90.51	89.89	-0.04%	20,977
May 28, 2026	90.40	90.55	90.40	90.55	89.92	0.12%	4,335
May 27, 2026	90.41	90.48	90.33	90.44	89.81	0.02%	20,638
May 26, 2026	90.39	90.43	90.26	90.42	89.79	0.27%	21,832
May 22, 2026	90.43	90.43	90.13	90.18	89.56	-0.12%	28,804
May 21, 2026	90.30	90.30	90.12	90.29	89.66	-	8,729
May 20, 2026	90.16	90.31	90.16	90.28	89.66	0.14%	15,897
May 19, 2026	90.25	90.25	90.10	90.16	89.54	-0.06%	9,717
May 18, 2026	90.54	90.54	90.16	90.22	89.59	-	8,719
May 15, 2026	90.38	90.38	90.15	90.22	89.59	-0.13%	8,190
May 14, 2026	90.41	90.45	90.29	90.33	89.70	-0.04%	15,854
May 13, 2026	90.44	90.44	90.25	90.37	89.74	-0.02%	23,301
May 12, 2026	90.39	90.44	90.32	90.39	89.76	-	11,494
May 11, 2026	90.49	90.49	90.33	90.39	89.76	-0.14%	34,889
May 8, 2026	90.62	90.62	90.38	90.52	89.89	0.11%	12,617
May 7, 2026	90.60	90.60	90.38	90.43	89.80	-0.12%	25,452
May 6, 2026	90.45	90.53	90.40	90.53	89.90	0.20%	18,282
May 5, 2026	90.38	90.42	90.32	90.35	89.73	0.05%	9,314
May 4, 2026	90.40	90.41	90.26	90.31	89.68	-0.10%	22,286
May 1, 2026	90.47	90.47	90.33	90.40	89.77	0.09%	15,313
Apr 30, 2026	90.78	90.78	90.64	90.66	89.70	0.04%	5,697
Apr 29, 2026	90.80	90.80	90.57	90.62	89.66	-0.20%	48,690
Apr 28, 2026	90.87	90.94	90.68	90.80	89.83	-0.03%	56,565
Apr 27, 2026	90.78	90.84	90.73	90.83	89.86	0.09%	16,231
Apr 24, 2026	90.86	90.86	90.73	90.75	89.79	0.04%	17,214
Apr 23, 2026	90.70	90.83	90.68	90.71	89.75	-0.11%	20,131
Apr 22, 2026	90.85	90.89	90.67	90.81	89.84	0.20%	10,496