FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	55.59	55.59	55.59	55.59	55.59	1.16%	1,097
Sep 25, 2025	55.48	55.48	54.96	54.96	54.96	-1.29%	11,448
Sep 24, 2025	55.68	55.68	55.68	55.68	55.44	0.53%	136
Sep 23, 2025	55.86	55.86	55.38	55.38	55.15	0.27%	952
Sep 22, 2025	55.24	55.24	55.24	55.24	55.00	-0.36%	89
Sep 19, 2025	55.42	55.50	55.42	55.44	55.20	-0.64%	675
Sep 18, 2025	55.50	55.95	55.50	55.79	55.55	1.03%	1,896
Sep 17, 2025	55.29	55.29	55.18	55.22	54.99	0.05%	546
Sep 16, 2025	55.05	55.25	55.05	55.19	54.96	-0.13%	679
Sep 15, 2025	55.53	55.53	55.27	55.27	55.03	-0.76%	56,474
Sep 12, 2025	55.72	55.72	55.69	55.69	55.45	-0.74%	213
Sep 11, 2025	55.78	56.10	55.78	56.10	55.87	1.34%	4,112
Sep 10, 2025	55.48	55.49	55.17	55.36	55.13	0.10%	5,760
Sep 9, 2025	55.69	55.69	55.24	55.31	55.07	-0.55%	438
Sep 8, 2025	55.36	55.61	55.36	55.61	55.38	-0.13%	268
Sep 5, 2025	55.49	55.71	55.49	55.69	55.45	-0.22%	1,711
Sep 4, 2025	55.36	55.82	55.36	55.81	55.57	0.95%	1,383
Sep 3, 2025	55.30	55.44	55.09	55.28	55.05	-0.55%	3,030
Sep 2, 2025	55.55	55.59	55.55	55.59	55.35	-0.57%	633
Aug 29, 2025	56.01	56.04	55.91	55.91	55.67	0.03%	1,697
Aug 28, 2025	55.56	55.89	55.56	55.89	55.65	-0.39%	591
Aug 27, 2025	55.89	56.28	55.89	56.11	55.87	0.48%	8,333
Aug 26, 2025	55.78	55.84	55.78	55.84	55.60	-0.01%	1,245
Aug 25, 2025	55.88	55.88	55.71	55.84	55.61	-0.52%	736
Aug 22, 2025	56.24	56.24	56.14	56.14	55.90	2.27%	455
Aug 21, 2025	54.79	54.89	54.76	54.89	54.66	-0.27%	851
Aug 20, 2025	55.30	55.30	55.03	55.04	54.81	-0.25%	933
Aug 19, 2025	55.18	55.18	55.18	55.18	54.94	0.60%	132
Aug 18, 2025	54.86	54.89	54.85	54.85	54.62	0.09%	899
Aug 15, 2025	55.36	55.36	54.80	54.80	54.57	-0.23%	2,095
Aug 14, 2025	54.55	54.93	54.55	54.93	54.70	-0.31%	849
Aug 13, 2025	54.27	55.10	54.27	55.10	54.87	1.94%	1,138
Aug 12, 2025	53.74	54.05	53.74	54.05	53.82	1.67%	3,719
Aug 11, 2025	53.17	53.17	53.03	53.16	52.94	-0.27%	738
Aug 8, 2025	53.11	53.31	53.11	53.31	53.08	0.55%	877
Aug 7, 2025	53.03	53.03	53.01	53.01	52.79	-0.80%	410
Aug 6, 2025	53.64	53.64	53.42	53.44	53.22	0.10%	1,260
Aug 5, 2025	53.15	53.39	53.15	53.39	53.16	0.48%	863
Aug 4, 2025	52.93	53.14	52.93	53.14	52.91	1.20%	411
Aug 1, 2025	52.54	52.54	52.21	52.51	52.29	-1.00%	9,371
Jul 31, 2025	53.12	53.12	53.04	53.04	52.81	-1.16%	468
Jul 30, 2025	54.21	54.21	53.66	53.66	53.43	-1.29%	936
Jul 29, 2025	54.36	54.39	54.18	54.36	54.13	-0.40%	1,394
Jul 28, 2025	54.77	54.77	54.54	54.58	54.35	-0.21%	606
Jul 25, 2025	54.45	54.70	54.45	54.70	54.46	0.45%	1,964
Jul 24, 2025	54.44	54.58	54.31	54.45	54.22	-0.56%	3,464
Jul 23, 2025	54.57	54.92	54.57	54.76	54.53	1.02%	1,646
Jul 22, 2025	53.75	54.21	53.75	54.21	53.98	1.93%	2,598
Jul 21, 2025	53.61	53.61	53.18	53.18	52.96	-0.32%	440
Jul 18, 2025	53.24	53.35	53.24	53.35	53.13	0.11%	546