FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	90.43	90.43	90.13	90.18	90.18	-0.12%	28,644
May 21, 2026	90.30	90.30	90.12	90.29	90.28	-	8,529
May 20, 2026	90.16	90.31	90.16	90.28	90.28	0.14%	15,897
May 19, 2026	90.25	90.25	90.10	90.16	90.16	-0.06%	9,717
May 18, 2026	90.54	90.54	90.16	90.22	90.22	-	8,719
May 15, 2026	90.38	90.38	90.15	90.22	90.22	-0.13%	8,190
May 14, 2026	90.41	90.45	90.29	90.33	90.33	-0.04%	15,854
May 13, 2026	90.44	90.44	90.25	90.37	90.37	-0.02%	23,301
May 12, 2026	90.39	90.44	90.32	90.39	90.39	-	11,494
May 11, 2026	90.49	90.49	90.33	90.39	90.39	-0.14%	34,889
May 8, 2026	90.62	90.62	90.38	90.52	90.52	0.11%	12,617
May 7, 2026	90.60	90.60	90.38	90.43	90.43	-0.12%	25,452
May 6, 2026	90.45	90.53	90.40	90.53	90.53	0.20%	18,282
May 5, 2026	90.38	90.42	90.32	90.35	90.35	0.05%	9,314
May 4, 2026	90.40	90.41	90.26	90.31	90.31	-0.10%	22,286
May 1, 2026	90.47	90.47	90.33	90.40	90.40	0.09%	15,313
Apr 30, 2026	90.78	90.78	90.64	90.66	90.32	0.04%	5,697
Apr 29, 2026	90.80	90.80	90.57	90.62	90.28	-0.20%	48,690
Apr 28, 2026	90.87	90.94	90.68	90.80	90.46	-0.03%	56,565
Apr 27, 2026	90.78	90.84	90.73	90.83	90.49	0.09%	16,231
Apr 24, 2026	90.86	90.86	90.73	90.75	90.41	0.04%	17,214
Apr 23, 2026	90.70	90.83	90.68	90.71	90.37	-0.11%	20,131
Apr 22, 2026	90.85	90.89	90.67	90.81	90.47	0.20%	10,496
Apr 21, 2026	90.85	90.85	90.63	90.63	90.29	-0.17%	19,753
Apr 20, 2026	91.00	91.00	90.73	90.78	90.44	-0.09%	9,563
Apr 17, 2026	90.85	90.88	90.74	90.86	90.52	0.14%	13,917
Apr 16, 2026	90.60	90.77	90.60	90.73	90.39	0.06%	14,037
Apr 15, 2026	90.67	90.77	90.64	90.68	90.34	0.02%	10,155
Apr 14, 2026	90.64	90.70	90.59	90.66	90.32	0.08%	5,591
Apr 13, 2026	90.69	90.69	90.56	90.59	90.25	0.03%	11,897
Apr 10, 2026	90.63	90.65	90.56	90.56	90.22	0.02%	11,143
Apr 9, 2026	90.65	90.65	90.54	90.54	90.20	0.04%	22,457
Apr 8, 2026	90.76	90.76	90.48	90.50	90.16	0.03%	9,901
Apr 7, 2026	90.46	90.55	90.45	90.47	90.13	-0.15%	20,444
Apr 6, 2026	90.47	90.61	90.47	90.61	90.27	0.14%	34,724
Apr 2, 2026	90.56	90.61	90.44	90.48	90.14	-0.03%	12,275
Apr 1, 2026	90.39	90.51	90.29	90.51	90.17	0.07%	20,865
Mar 31, 2026	90.85	90.85	90.75	90.77	90.11	0.06%	11,832
Mar 30, 2026	90.81	90.81	90.59	90.72	90.06	0.12%	7,798
Mar 27, 2026	90.50	90.61	90.38	90.61	89.95	0.04%	82,673
Mar 26, 2026	90.49	90.66	90.44	90.57	89.91	0.07%	51,990
Mar 25, 2026	90.72	90.72	90.03	90.51	89.85	0.02%	48,592
Mar 24, 2026	90.76	90.76	90.40	90.49	89.83	-0.23%	36,607
Mar 23, 2026	90.70	91.14	90.56	90.70	90.04	0.07%	15,453
Mar 20, 2026	90.79	90.79	90.50	90.64	89.98	-0.04%	10,096
Mar 19, 2026	90.90	90.90	90.56	90.68	90.01	-0.03%	14,074
Mar 18, 2026	90.92	90.93	90.69	90.70	90.04	-0.03%	21,357
Mar 17, 2026	90.79	90.86	90.73	90.73	90.07	-0.10%	9,535
Mar 16, 2026	90.75	90.82	90.68	90.82	90.16	0.20%	59,754
Mar 13, 2026	90.73	90.75	90.61	90.64	89.98	0.09%	10,563