FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	18.91	18.91	18.91	18.91	-	-
Apr 29, 2026	18.91	18.91	18.91	18.91	18.91	0.11%
Apr 28, 2026	18.89	18.89	18.89	18.89	18.89	-
Apr 27, 2026	18.89	18.89	18.89	18.89	18.89	-0.26%
Apr 24, 2026	18.94	18.94	18.94	18.94	18.94	-0.26%
Apr 23, 2026	18.99	18.99	18.99	18.99	18.99	0.64%
Apr 22, 2026	18.87	18.87	18.87	18.87	18.87	0.11%
Apr 21, 2026	18.85	18.85	18.85	18.85	18.85	-0.79%
Apr 20, 2026	19.00	19.00	19.00	19.00	19.00	-0.11%
Apr 17, 2026	19.02	19.02	19.02	19.02	19.02	0.79%
Apr 16, 2026	18.87	18.87	18.87	18.87	18.87	0.37%
Apr 15, 2026	18.80	18.80	18.80	18.80	18.80	-0.11%
Apr 14, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
Apr 13, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
Apr 10, 2026	18.67	18.67	18.67	18.67	18.67	-0.48%
Apr 9, 2026	18.76	18.76	18.76	18.76	18.76	0.32%
Apr 8, 2026	18.70	18.70	18.70	18.70	18.70	1.85%
Apr 7, 2026	18.36	18.36	18.36	18.36	18.36	-
Apr 6, 2026	18.36	18.36	18.36	18.36	18.36	0.27%
Apr 2, 2026	18.31	18.31	18.31	18.31	18.31	0.38%
Apr 1, 2026	18.24	18.24	18.24	18.24	18.24	-
Mar 31, 2026	18.24	18.24	18.24	18.24	18.19	1.50%
Mar 30, 2026	17.97	17.97	17.97	17.97	17.92	-0.33%
Mar 27, 2026	18.03	18.03	18.03	18.03	17.98	-0.61%
Mar 26, 2026	18.14	18.14	18.14	18.14	18.09	-0.93%
Mar 25, 2026	18.31	18.31	18.31	18.31	18.26	0.38%
Mar 24, 2026	18.24	18.24	18.24	18.24	18.19	0.27%
Mar 23, 2026	18.19	18.19	18.19	18.19	18.14	0.89%
Mar 20, 2026	18.03	18.03	18.03	18.03	17.98	-1.69%
Mar 19, 2026	18.34	18.34	18.34	18.34	18.29	-
Mar 18, 2026	18.34	18.34	18.34	18.34	18.29	-1.19%
Mar 17, 2026	18.56	18.56	18.56	18.56	18.51	0.27%
Mar 16, 2026	18.51	18.51	18.51	18.51	18.46	0.82%
Mar 13, 2026	18.36	18.36	18.36	18.36	18.31	-0.05%
Mar 12, 2026	18.37	18.37	18.37	18.37	18.32	-0.92%
Mar 11, 2026	18.54	18.54	18.54	18.54	18.49	-0.22%
Mar 10, 2026	18.58	18.58	18.58	18.58	18.53	-
Mar 9, 2026	18.58	18.58	18.58	18.58	18.53	0.43%
Mar 6, 2026	18.50	18.50	18.50	18.50	18.45	-1.12%
Mar 5, 2026	18.71	18.71	18.71	18.71	18.66	-1.01%
Mar 4, 2026	18.90	18.90	18.90	18.90	18.85	0.27%
Mar 3, 2026	18.85	18.85	18.85	18.85	18.80	-1.21%
Mar 2, 2026	19.08	19.08	19.08	19.08	19.03	0.10%
Feb 27, 2026	19.06	19.06	19.06	19.06	19.01	0.32%
Feb 26, 2026	19.00	19.00	19.00	19.00	18.95	-0.05%
Feb 25, 2026	19.01	19.01	19.01	19.01	18.96	0.16%
Feb 24, 2026	18.98	18.98	18.98	18.98	18.93	0.48%
Feb 23, 2026	18.89	18.89	18.89	18.89	18.84	-0.16%
Feb 20, 2026	18.92	18.92	18.92	18.92	18.87	0.26%
Feb 19, 2026	18.87	18.87	18.87	18.87	18.82	0.11%