FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	19.00	19.00	19.00	19.00	-	-3.50%
Feb 26, 2026	19.69	19.69	19.69	19.69	19.69	-0.05%
Feb 25, 2026	19.70	19.70	19.70	19.70	19.70	0.15%
Feb 24, 2026	19.67	19.67	19.67	19.67	19.67	0.46%
Feb 23, 2026	19.58	19.58	19.58	19.58	19.58	-0.15%
Feb 20, 2026	19.61	19.61	19.61	19.61	19.61	0.31%
Feb 19, 2026	19.55	19.55	19.55	19.55	19.55	0.10%
Feb 18, 2026	19.53	19.53	19.53	19.53	19.53	-0.10%
Feb 17, 2026	19.55	19.55	19.55	19.55	19.55	0.26%
Feb 13, 2026	19.50	19.50	19.50	19.50	19.50	0.67%
Feb 12, 2026	19.37	19.37	19.37	19.37	19.37	-0.51%
Feb 11, 2026	19.47	19.47	19.47	19.47	19.47	0.52%
Feb 10, 2026	19.37	19.37	19.37	19.37	19.37	0.10%
Feb 9, 2026	19.35	19.35	19.35	19.35	19.35	0.26%
Feb 6, 2026	19.30	19.30	19.30	19.30	19.30	1.95%
Feb 5, 2026	18.93	18.93	18.93	18.93	18.93	-0.26%
Feb 4, 2026	18.98	18.98	18.98	18.98	18.98	0.37%
Feb 3, 2026	18.91	18.91	18.91	18.91	18.91	0.59%
Feb 2, 2026	18.80	18.80	18.80	18.80	18.80	0.27%
Jan 30, 2026	18.75	18.75	18.75	18.75	18.75	-0.05%
Jan 29, 2026	18.76	18.76	18.76	18.76	18.76	0.43%
Jan 28, 2026	18.68	18.68	18.68	18.68	18.68	-0.21%
Jan 27, 2026	18.72	18.72	18.72	18.72	18.72	0.48%
Jan 26, 2026	18.63	18.63	18.63	18.63	18.63	-
Jan 23, 2026	18.63	18.63	18.63	18.63	18.63	0.16%
Jan 22, 2026	18.60	18.60	18.60	18.60	18.60	-0.05%
Jan 21, 2026	18.61	18.61	18.61	18.61	18.61	0.81%
Jan 20, 2026	18.46	18.46	18.46	18.46	18.46	-0.86%
Jan 16, 2026	18.62	18.62	18.62	18.62	18.62	0.27%
Jan 15, 2026	18.57	18.57	18.57	18.57	18.57	0.16%
Jan 14, 2026	18.54	18.54	18.54	18.54	18.54	0.32%
Jan 13, 2026	18.48	18.48	18.48	18.48	18.48	0.33%
Jan 12, 2026	18.42	18.42	18.42	18.42	18.42	0.27%
Jan 9, 2026	18.37	18.37	18.37	18.37	18.37	0.33%
Jan 8, 2026	18.31	18.31	18.31	18.31	18.31	0.38%
Jan 7, 2026	18.24	18.24	18.24	18.24	18.24	-0.55%
Jan 6, 2026	18.34	18.34	18.34	18.34	18.34	0.55%
Jan 5, 2026	18.24	18.24	18.24	18.24	18.24	0.27%
Jan 2, 2026	18.19	18.19	18.19	18.19	18.19	0.78%
Dec 31, 2025	18.05	18.05	18.05	18.05	18.05	-0.44%
Dec 30, 2025	18.13	18.13	18.13	18.13	18.13	-0.17%
Dec 29, 2025	18.16	18.16	18.16	18.16	18.16	-0.11%
Dec 26, 2025	18.18	18.18	18.18	18.18	18.18	-5.61%
Dec 24, 2025	18.21	18.21	18.21	19.26	18.21	0.36%
Dec 23, 2025	18.14	18.14	18.14	19.19	18.14	-0.05%
Dec 22, 2025	18.15	18.15	18.15	19.20	18.15	0.47%
Dec 19, 2025	18.06	18.06	18.06	19.11	18.06	0.26%
Dec 18, 2025	18.02	18.02	18.02	19.06	18.02	0.26%
Dec 17, 2025	17.97	17.97	17.97	19.01	17.97	-0.21%
Dec 16, 2025	18.01	18.01	18.01	19.05	18.01	-0.52%