FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 23, 2026	19.25	19.25	19.25	19.25	19.25	-0.77%
Sep 22, 2026	19.40	19.40	19.40	19.40	19.40	-0.15%
Sep 21, 2026	19.43	19.43	19.43	19.43	19.43	0.47%
Sep 18, 2026	19.34	19.34	19.34	19.34	19.34	-0.26%
Sep 17, 2026	19.39	19.39	19.39	19.39	19.39	0.57%
Sep 16, 2026	19.28	19.28	19.28	19.28	19.28	-0.31%
Sep 15, 2026	19.34	19.34	19.34	19.34	19.34	-0.31%
Sep 14, 2026	19.40	19.40	19.40	19.40	19.40	-0.46%
Sep 11, 2026	19.49	19.49	19.49	19.49	19.49	0.57%
Sep 10, 2026	19.38	19.38	19.38	19.38	19.38	-0.62%
Sep 9, 2026	19.50	19.50	19.50	19.50	19.50	-0.71%
Sep 8, 2026	19.64	19.64	19.64	19.64	19.64	-0.15%
Sep 4, 2026	19.67	19.67	19.67	19.67	19.67	-0.25%
Sep 3, 2026	19.72	19.72	19.72	19.72	19.72	0.46%
Sep 2, 2026	19.63	19.63	19.63	19.63	19.63	0.20%
Sep 1, 2026	19.59	19.59	19.59	19.59	19.59	-0.10%
Aug 31, 2026	19.61	19.61	19.61	19.61	19.61	-0.31%
Aug 28, 2026	19.67	19.67	19.67	19.67	19.67	-0.61%
Aug 27, 2026	19.79	19.79	19.79	19.79	19.79	-0.40%
Aug 26, 2026	19.87	19.87	19.87	19.87	19.87	-0.15%
Aug 25, 2026	19.90	19.90	19.90	19.90	19.90	0.05%
Aug 24, 2026	19.89	19.89	19.89	19.89	19.89	-0.05%
Aug 21, 2026	19.90	19.90	19.90	19.90	19.90	0.35%
Aug 20, 2026	19.83	19.83	19.83	19.83	19.83	-0.45%
Aug 19, 2026	19.92	19.92	19.92	19.92	19.92	0.45%
Aug 18, 2026	19.83	19.83	19.83	19.83	19.83	-0.40%
Aug 17, 2026	19.91	19.91	19.91	19.91	19.91	-0.30%
Aug 14, 2026	19.97	19.97	19.97	19.97	19.97	0.15%
Aug 13, 2026	19.94	19.94	19.94	19.94	19.94	0.15%
Aug 12, 2026	19.91	19.91	19.91	19.91	19.91	0.61%
Aug 11, 2026	19.79	19.79	19.79	19.79	19.79	-0.10%
Aug 10, 2026	19.81	19.81	19.81	19.81	19.81	-0.10%
Aug 7, 2026	19.83	19.83	19.83	19.83	19.83	0.35%
Aug 6, 2026	19.76	19.76	19.76	19.76	19.76	-0.35%
Aug 5, 2026	19.83	19.83	19.83	19.83	19.83	-0.10%
Aug 4, 2026	19.85	19.85	19.85	19.85	19.85	0.61%
Aug 3, 2026	19.73	19.73	19.73	19.73	19.73	0.41%
Jul 31, 2026	19.65	19.65	19.65	19.65	19.65	-0.10%
Jul 30, 2026	19.67	19.67	19.67	19.67	19.67	0.41%
Jul 29, 2026	19.59	19.59	19.59	19.59	19.59	-0.91%
Jul 28, 2026	19.77	19.77	19.77	19.77	19.77	0.36%
Jul 27, 2026	19.70	19.70	19.70	19.70	19.70	-
Jul 24, 2026	19.70	19.70	19.70	19.70	19.70	0.36%
Jul 23, 2026	19.63	19.63	19.63	19.63	19.63	-0.15%
Jul 22, 2026	19.66	19.66	19.66	19.66	19.66	-0.05%
Jul 21, 2026	19.67	19.67	19.67	19.67	19.67	0.77%
Jul 20, 2026	19.52	19.52	19.52	19.52	19.52	-0.36%
Jul 17, 2026	19.59	19.59	19.59	19.59	19.59	-0.05%
Jul 16, 2026	19.60	19.60	19.60	19.60	19.60	0.51%
Jul 15, 2026	19.50	19.50	19.50	19.50	19.50	-0.26%