FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.84	51.88	51.84	51.88	51.88	0.10%	529
Jun 26, 2025	51.83	51.83	51.83	51.83	51.83	0.95%	17
Jun 25, 2025	51.63	51.63	51.34	51.34	51.14	-0.69%	525
Jun 24, 2025	51.87	51.87	51.69	51.70	51.50	0.13%	1,169
Jun 23, 2025	51.07	51.63	51.07	51.63	51.43	0.80%	349
Jun 20, 2025	51.38	51.38	51.10	51.22	51.02	0.08%	476
Jun 18, 2025	51.48	51.48	51.18	51.18	50.98	-	4,262
Jun 17, 2025	51.64	51.64	51.18	51.18	50.98	-0.68%	1,728
Jun 16, 2025	51.47	51.83	51.47	51.53	51.33	0.10%	3,433
Jun 13, 2025	51.32	51.48	51.26	51.48	51.28	-0.69%	1,322
Jun 12, 2025	51.84	51.84	51.84	51.84	51.64	0.20%	231
Jun 11, 2025	51.73	51.73	51.73	51.73	51.54	-0.43%	339
Jun 10, 2025	51.99	51.99	51.68	51.96	51.76	0.73%	2,815
Jun 9, 2025	51.74	51.74	51.43	51.59	51.39	0.26%	21,643
Jun 6, 2025	51.63	51.63	51.36	51.45	51.26	1.07%	4,023
Jun 5, 2025	51.15	51.17	50.91	50.91	50.72	-0.73%	3,251
Jun 4, 2025	51.65	51.65	51.29	51.29	51.09	-0.36%	1,490
Jun 3, 2025	51.31	51.47	51.31	51.47	51.27	1.15%	1,511
Jun 2, 2025	50.53	50.89	50.46	50.89	50.69	-0.05%	6,195
May 30, 2025	50.71	50.92	50.71	50.91	50.72	-0.31%	1,372
May 29, 2025	51.07	51.07	51.07	51.07	50.87	0.57%	329
May 28, 2025	51.03	51.03	50.78	50.78	50.59	-1.04%	2,755
May 27, 2025	50.59	51.32	50.59	51.32	51.12	2.16%	568
May 23, 2025	50.34	50.34	50.23	50.23	50.04	-1.04%	1,414
May 22, 2025	50.74	50.76	50.59	50.76	50.56	-0.54%	1,237
May 21, 2025	51.01	51.03	51.01	51.03	50.83	-2.13%	650
May 20, 2025	52.13	52.14	52.13	52.14	51.94	-0.50%	1,232
May 19, 2025	52.07	52.40	52.07	52.40	52.20	0.09%	733
May 16, 2025	51.79	52.48	51.74	52.35	52.15	0.87%	1,840
May 15, 2025	51.81	51.90	51.81	51.90	51.70	0.43%	360
May 14, 2025	51.68	51.68	51.68	51.68	51.48	-0.81%	72
May 13, 2025	51.87	52.24	51.87	52.10	51.90	0.22%	3,258
May 12, 2025	51.48	52.07	51.48	51.99	51.79	3.26%	3,803
May 9, 2025	50.55	50.55	50.23	50.34	50.15	-	2,020
May 8, 2025	50.72	50.72	50.35	50.35	50.15	0.99%	722
May 7, 2025	49.85	49.85	49.85	49.85	49.66	0.22%	63
May 6, 2025	49.89	49.89	49.74	49.74	49.55	-0.18%	488
May 5, 2025	50.18	50.30	49.83	49.83	49.64	-0.82%	893
May 2, 2025	50.09	50.24	50.09	50.24	50.05	1.89%	1,094
May 1, 2025	49.31	49.31	49.31	49.31	49.12	-0.13%	79
Apr 30, 2025	48.78	49.37	48.78	49.37	49.18	-0.25%	2,013
Apr 29, 2025	49.53	49.62	49.50	49.50	49.31	0.66%	1,216
Apr 28, 2025	49.23	49.23	49.16	49.17	48.98	0.27%	436
Apr 25, 2025	48.81	49.04	48.81	49.04	48.85	-0.54%	939
Apr 24, 2025	49.30	49.30	49.30	49.30	49.11	1.84%	97
Apr 23, 2025	48.30	48.41	48.30	48.41	48.22	0.53%	175
Apr 22, 2025	47.54	48.28	47.54	48.15	47.97	2.52%	1,384
Apr 21, 2025	46.72	46.97	46.57	46.97	46.79	-1.65%	400
Apr 17, 2025	47.87	47.87	47.76	47.76	47.57	0.76%	174
Apr 16, 2025	47.40	47.40	47.40	47.40	47.22	-0.73%	8