FTSDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2026	19.31	19.31	19.31	19.31	-	-
May 20, 2026	19.31	19.31	19.31	19.31	19.31	0.63%
May 19, 2026	19.19	19.19	19.19	19.19	19.19	-0.16%
May 18, 2026	19.22	19.22	19.22	19.22	19.22	0.16%
May 15, 2026	19.19	19.19	19.19	19.19	19.19	-1.03%
May 14, 2026	19.39	19.39	19.39	19.39	19.39	0.62%
May 13, 2026	19.27	19.27	19.27	19.27	19.27	0.16%
May 12, 2026	19.24	19.24	19.24	19.24	19.24	-0.16%
May 11, 2026	19.27	19.27	19.27	19.27	19.27	0.47%
May 8, 2026	19.18	19.18	19.18	19.18	19.18	0.16%
May 7, 2026	19.15	19.15	19.15	19.15	19.15	-0.93%
May 6, 2026	19.33	19.33	19.33	19.33	19.33	0.78%
May 5, 2026	19.18	19.18	19.18	19.18	19.18	0.47%
May 4, 2026	19.09	19.09	19.09	19.09	19.09	-0.26%
May 1, 2026	19.14	19.14	19.14	19.14	19.14	-0.16%
Apr 30, 2026	19.17	19.17	19.17	19.17	19.17	1.37%
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%