FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	88.99	89.02	88.99	88.96	88.96	-0.09%	25,960
Oct 16, 2026	89.16	89.17	88.99	89.04	89.04	-0.06%	61,937
Oct 15, 2026	89.10	89.11	88.97	89.09	89.09	0.17%	39,950
Oct 14, 2026	88.92	88.95	88.71	88.94	88.94	-0.01%	32,177
Oct 13, 2026	88.96	88.96	88.80	88.95	88.95	0.14%	26,807
Oct 12, 2026	88.81	89.27	88.72	88.83	88.83	0.03%	125,831
Oct 9, 2026	88.86	88.86	88.70	88.80	88.80	-	26,065
Oct 8, 2026	88.77	88.80	88.55	88.80	88.80	0.06%	36,674
Oct 7, 2026	88.72	88.75	88.57	88.75	88.75	0.08%	49,011
Oct 6, 2026	88.64	88.70	88.58	88.68	88.68	0.10%	35,182
Oct 5, 2026	88.65	88.68	88.54	88.59	88.59	-0.12%	56,471
Oct 2, 2026	88.82	88.87	88.57	88.70	88.70	0.02%	103,267
Oct 1, 2026	88.64	88.81	88.49	88.68	88.68	0.05%	15,885
Sep 30, 2026	89.05	89.05	88.83	88.97	88.64	0.04%	30,987
Sep 29, 2026	88.89	88.96	88.75	88.93	88.60	-0.02%	59,638
Sep 28, 2026	89.01	89.03	88.86	88.95	88.62	-0.15%	58,898
Sep 25, 2026	88.99	89.08	88.91	89.08	88.75	0.15%	17,854
Sep 24, 2026	89.24	89.24	88.95	88.95	88.62	-0.17%	20,310
Sep 23, 2026	89.54	89.54	89.08	89.10	88.77	-0.32%	23,881
Sep 22, 2026	89.54	89.54	89.38	89.39	89.06	-0.03%	14,716
Sep 21, 2026	89.45	89.50	89.35	89.42	89.09	0.11%	89,399
Sep 18, 2026	89.45	89.45	89.32	89.32	88.99	-0.08%	11,550
Sep 17, 2026	89.48	89.48	89.26	89.39	89.06	0.07%	12,009
Sep 16, 2026	89.38	89.45	89.25	89.33	89.00	-0.08%	14,164
Sep 15, 2026	89.44	89.44	89.30	89.40	89.07	0.15%	14,550
Sep 14, 2026	89.32	89.37	89.18	89.27	88.94	-0.17%	45,783
Sep 11, 2026	89.58	89.58	89.33	89.42	89.09	-0.12%	9,014
Sep 10, 2026	89.61	89.61	89.47	89.53	89.20	-0.13%	23,684
Sep 9, 2026	89.93	89.93	89.64	89.65	89.32	-0.08%	46,788
Sep 8, 2026	89.82	89.82	89.71	89.72	89.39	-0.04%	38,317
Sep 4, 2026	89.74	89.87	89.63	89.76	89.43	0.06%	36,782
Sep 3, 2026	89.81	89.85	89.71	89.71	89.38	0.08%	17,945
Sep 2, 2026	89.79	89.79	89.64	89.64	89.31	-0.01%	121,108
Sep 1, 2026	89.83	89.83	89.65	89.65	89.32	-0.09%	18,270
Aug 31, 2026	90.15	90.15	90.03	90.03	89.40	-	12,787
Aug 28, 2026	90.33	90.33	90.03	90.03	89.40	-0.29%	14,754
Aug 27, 2026	90.33	90.33	90.18	90.29	89.66	0.10%	19,654
Aug 26, 2026	90.29	90.29	90.17	90.20	89.57	-0.10%	12,583
Aug 25, 2026	90.27	90.30	90.14	90.28	89.65	0.20%	20,065
Aug 24, 2026	90.15	90.16	90.06	90.11	89.47	-0.03%	10,146
Aug 21, 2026	90.22	90.22	90.01	90.13	89.50	0.02%	24,917
Aug 20, 2026	90.19	90.20	90.05	90.11	89.48	0.01%	5,161
Aug 19, 2026	90.12	90.20	90.06	90.10	89.47	0.07%	14,222
Aug 18, 2026	90.08	90.12	90.04	90.04	89.41	-0.06%	12,692
Aug 17, 2026	90.13	90.16	90.04	90.09	89.46	0.01%	42,403
Aug 14, 2026	90.17	90.21	90.04	90.08	89.45	-0.06%	9,304
Aug 13, 2026	90.12	90.21	90.08	90.14	89.51	0.07%	55,585
Aug 12, 2026	90.13	90.13	90.00	90.07	89.44	0.03%	31,441
Aug 11, 2026	90.11	90.11	89.91	90.04	89.41	0.11%	52,408
Aug 10, 2026	89.90	90.00	89.90	89.95	89.32	-0.08%	32,784