FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 4, 2025	18.41	18.41	18.41	18.41	-	-3.51%
Dec 3, 2025	19.08	19.08	19.08	19.08	19.08	0.74%
Dec 2, 2025	18.94	18.94	18.94	18.94	18.94	-0.11%
Dec 1, 2025	18.96	18.96	18.96	18.96	18.96	-0.84%
Nov 28, 2025	19.12	19.12	19.12	19.12	19.12	0.37%
Nov 26, 2025	19.05	19.05	19.05	19.05	19.05	0.58%
Nov 25, 2025	18.94	18.94	18.94	18.94	18.94	0.74%
Nov 24, 2025	18.80	18.80	18.80	18.80	18.80	0.21%
Nov 21, 2025	18.76	18.76	18.76	18.76	18.76	1.08%
Nov 20, 2025	18.56	18.56	18.56	18.56	18.56	-0.75%
Nov 19, 2025	18.70	18.70	18.70	18.70	18.70	-0.21%
Nov 18, 2025	18.74	18.74	18.74	18.74	18.74	0.05%
Nov 17, 2025	18.73	18.73	18.73	18.73	18.73	-0.69%
Nov 14, 2025	18.86	18.86	18.86	18.86	18.86	-
Nov 13, 2025	18.86	18.86	18.86	18.86	18.86	-1.00%
Nov 12, 2025	19.05	19.05	19.05	19.05	19.05	-
Nov 11, 2025	19.05	19.05	19.05	19.05	19.05	0.58%
Nov 10, 2025	18.94	18.94	18.94	18.94	18.94	0.42%
Nov 7, 2025	18.86	18.86	18.86	18.86	18.86	0.69%
Nov 6, 2025	18.73	18.73	18.73	18.73	18.73	-0.48%
Nov 5, 2025	18.82	18.82	18.82	18.82	18.82	0.48%
Nov 4, 2025	18.73	18.73	18.73	18.73	18.73	-0.53%
Nov 3, 2025	18.83	18.83	18.83	18.83	18.83	-0.21%
Oct 31, 2025	18.87	18.87	18.87	18.87	18.87	0.05%
Oct 30, 2025	18.86	18.86	18.86	18.86	18.86	-0.21%
Oct 29, 2025	18.90	18.90	18.90	18.90	18.90	-0.47%
Oct 28, 2025	18.99	18.99	18.99	18.99	18.99	-0.73%
Oct 27, 2025	19.13	19.13	19.13	19.13	19.13	0.53%
Oct 24, 2025	19.03	19.03	19.03	19.03	19.03	0.53%
Oct 23, 2025	18.93	18.93	18.93	18.93	18.93	0.26%
Oct 22, 2025	18.88	18.88	18.88	18.88	18.88	-0.32%
Oct 21, 2025	18.94	18.94	18.94	18.94	18.94	-0.11%
Oct 20, 2025	18.96	18.96	18.96	18.96	18.96	0.58%
Oct 17, 2025	18.85	18.85	18.85	18.85	18.85	0.37%
Oct 16, 2025	18.78	18.78	18.78	18.78	18.78	-0.63%
Oct 15, 2025	18.90	18.90	18.90	18.90	18.90	0.43%
Oct 14, 2025	18.82	18.82	18.82	18.82	18.82	0.48%
Oct 13, 2025	18.73	18.73	18.73	18.73	18.73	1.13%
Oct 10, 2025	18.52	18.52	18.52	18.52	18.52	-1.54%
Oct 9, 2025	18.81	18.81	18.81	18.81	18.81	-0.37%
Oct 8, 2025	18.88	18.88	18.88	18.88	18.88	0.16%
Oct 7, 2025	18.85	18.85	18.85	18.85	18.85	-0.26%
Oct 6, 2025	18.90	18.90	18.90	18.90	18.90	-
Oct 3, 2025	18.90	18.90	18.90	18.90	18.90	-0.16%
Oct 2, 2025	18.83	18.83	18.83	18.93	18.83	-0.11%
Oct 1, 2025	18.85	18.85	18.85	18.95	18.85	0.58%
Sep 30, 2025	18.74	18.74	18.74	18.84	18.74	0.48%
Sep 29, 2025	18.65	18.65	18.65	18.75	18.65	0.16%
Sep 26, 2025	18.62	18.62	18.62	18.72	18.62	0.59%
Sep 25, 2025	18.51	18.51	18.51	18.61	18.51	-0.59%