FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	88.99	89.08	88.91	89.08	89.08	0.15%	17,852
Sep 24, 2026	89.24	89.24	88.95	88.95	88.95	-0.17%	20,310
Sep 23, 2026	89.54	89.54	89.08	89.10	89.10	-0.32%	23,879
Sep 22, 2026	89.54	89.54	89.38	89.39	89.39	-0.03%	14,714
Sep 21, 2026	89.45	89.50	89.35	89.42	89.42	0.11%	89,399
Sep 18, 2026	89.45	89.45	89.32	89.32	89.32	-0.08%	11,548
Sep 17, 2026	89.48	89.48	89.26	89.39	89.39	0.07%	12,007
Sep 16, 2026	89.38	89.45	89.25	89.33	89.33	-0.08%	14,162
Sep 15, 2026	89.44	89.44	89.30	89.40	89.40	0.15%	14,548
Sep 14, 2026	89.32	89.37	89.18	89.27	89.27	-0.17%	45,780
Sep 11, 2026	89.58	89.58	89.33	89.42	89.42	-0.12%	9,011
Sep 10, 2026	89.61	89.61	89.47	89.53	89.53	-0.13%	23,682
Sep 9, 2026	89.93	89.93	89.64	89.65	89.65	-0.08%	46,786
Sep 8, 2026	89.82	89.82	89.71	89.72	89.72	-0.04%	38,316
Sep 4, 2026	89.74	89.87	89.63	89.76	89.76	0.06%	36,733
Sep 3, 2026	89.81	89.85	89.71	89.71	89.71	0.08%	17,944
Sep 2, 2026	89.79	89.79	89.64	89.64	89.64	-0.01%	121,108
Sep 1, 2026	89.83	89.83	89.65	89.65	89.65	-0.09%	18,270
Aug 31, 2026	90.15	90.15	90.03	90.03	89.73	-	12,787
Aug 28, 2026	90.33	90.33	90.03	90.03	89.73	-0.29%	14,754
Aug 27, 2026	90.33	90.33	90.18	90.29	89.99	0.10%	19,654
Aug 26, 2026	90.29	90.29	90.17	90.20	89.90	-0.10%	12,583
Aug 25, 2026	90.27	90.30	90.14	90.28	89.99	0.20%	20,065
Aug 24, 2026	90.15	90.16	90.06	90.11	89.81	-0.03%	10,146
Aug 21, 2026	90.22	90.22	90.01	90.13	89.83	0.02%	24,917
Aug 20, 2026	90.19	90.20	90.05	90.11	89.81	0.01%	5,161
Aug 19, 2026	90.12	90.20	90.06	90.10	89.80	0.07%	14,222
Aug 18, 2026	90.08	90.12	90.04	90.04	89.74	-0.06%	12,692
Aug 17, 2026	90.13	90.16	90.04	90.09	89.79	0.01%	42,403
Aug 14, 2026	90.17	90.21	90.04	90.08	89.78	-0.06%	9,304
Aug 13, 2026	90.12	90.21	90.08	90.14	89.84	0.07%	55,585
Aug 12, 2026	90.13	90.13	90.00	90.07	89.77	0.03%	31,441
Aug 11, 2026	90.11	90.11	89.91	90.04	89.74	0.11%	52,408
Aug 10, 2026	89.90	90.00	89.90	89.95	89.65	-0.08%	32,784
Aug 7, 2026	90.06	90.07	89.95	90.02	89.72	0.07%	7,006
Aug 6, 2026	90.20	90.20	89.95	89.95	89.65	-0.12%	60,716
Aug 5, 2026	90.03	90.06	89.91	90.06	89.76	0.07%	63,855
Aug 4, 2026	89.94	90.00	89.89	90.00	89.70	0.23%	51,163
Aug 3, 2026	89.88	89.89	89.73	89.80	89.50	-0.11%	17,758
Jul 31, 2026	90.24	90.24	90.07	90.23	89.60	-	52,292
Jul 30, 2026	90.25	90.30	90.19	90.23	89.60	0.03%	34,043
Jul 29, 2026	90.27	90.27	90.09	90.21	89.57	0.06%	23,163
Jul 28, 2026	90.19	90.20	90.11	90.16	89.52	0.10%	19,607
Jul 27, 2026	90.18	90.18	90.04	90.06	89.43	-	14,470
Jul 24, 2026	90.12	90.12	90.02	90.06	89.43	0.06%	8,711
Jul 23, 2026	90.06	90.06	89.97	90.01	89.37	-0.08%	4,976
Jul 22, 2026	90.06	90.13	90.03	90.08	89.45	-0.07%	38,098
Jul 21, 2026	90.12	90.16	89.59	90.14	89.51	-0.10%	39,036
Jul 20, 2026	90.23	90.25	90.14	90.23	89.60	0.03%	6,329
Jul 17, 2026	90.34	90.34	90.20	90.21	89.57	-0.01%	9,557