FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	90.82	90.85	90.68	90.82	90.82	0.06%	15,233
Aug 12, 2025	90.73	90.82	90.67	90.77	90.77	0.07%	21,463
Aug 11, 2025	90.66	90.80	90.64	90.71	90.71	0.03%	13,404
Aug 8, 2025	90.63	90.79	90.60	90.68	90.68	0.06%	74,818
Aug 7, 2025	90.68	90.79	90.60	90.62	90.62	-0.16%	78,831
Aug 6, 2025	90.68	90.77	90.56	90.77	90.77	0.24%	9,877
Aug 5, 2025	90.62	90.72	90.54	90.55	90.55	-0.13%	125,717
Aug 4, 2025	90.74	90.95	90.58	90.67	90.67	0.13%	10,703
Aug 1, 2025	90.34	90.60	90.34	90.55	90.55	-0.30%	62,406
Jul 31, 2025	90.93	90.93	90.75	90.82	90.43	0.04%	9,986
Jul 30, 2025	90.76	90.86	90.76	90.78	90.39	0.02%	6,514
Jul 29, 2025	90.70	90.94	90.65	90.76	90.38	0.09%	86,763
Jul 28, 2025	90.76	90.80	90.65	90.68	90.30	-	6,305
Jul 25, 2025	90.81	90.81	89.65	90.68	90.30	0.01%	10,196
Jul 24, 2025	90.68	90.74	90.55	90.67	90.29	-0.04%	27,163
Jul 23, 2025	90.69	90.79	90.68	90.71	90.32	0.03%	20,991
Jul 22, 2025	90.60	90.70	90.60	90.68	90.30	0.05%	14,719
Jul 21, 2025	90.82	90.82	90.62	90.63	90.25	0.01%	10,371
Jul 18, 2025	90.69	90.69	90.55	90.62	90.24	-0.01%	5,070
Jul 17, 2025	90.65	90.69	90.54	90.63	90.25	0.02%	27,746
Jul 16, 2025	90.55	90.63	90.50	90.61	90.23	0.07%	8,996
Jul 15, 2025	90.72	90.72	90.46	90.55	90.16	-0.04%	5,796
Jul 14, 2025	90.66	90.66	90.42	90.58	90.20	0.09%	23,842
Jul 11, 2025	90.65	90.66	90.50	90.50	90.12	-0.02%	13,677
Jul 10, 2025	90.47	90.64	90.47	90.52	90.14	-0.13%	8,534
Jul 9, 2025	90.84	90.84	90.40	90.64	90.26	0.21%	23,002
Jul 8, 2025	90.47	90.68	90.43	90.45	90.07	-0.09%	27,044
Jul 7, 2025	90.51	90.59	90.48	90.54	90.15	0.04%	41,356
Jul 3, 2025	90.49	90.56	90.49	90.50	90.11	-0.08%	3,151
Jul 2, 2025	90.48	90.67	90.48	90.57	90.19	0.07%	14,411
Jul 1, 2025	91.27	91.27	90.37	90.50	90.12	-0.41%	15,798
Jun 30, 2025	90.91	90.98	90.84	90.88	90.17	0.01%	48,598
Jun 27, 2025	90.96	90.96	90.82	90.87	90.17	0.05%	8,773
Jun 26, 2025	90.76	90.94	90.75	90.83	90.12	0.04%	8,342
Jun 25, 2025	90.80	90.80	90.65	90.79	90.09	0.10%	6,646
Jun 24, 2025	90.74	90.81	90.65	90.70	90.00	0.04%	24,975
Jun 23, 2025	90.64	90.76	90.63	90.66	89.96	-0.03%	27,794
Jun 20, 2025	90.76	90.76	90.59	90.69	89.99	0.18%	8,046
Jun 18, 2025	90.53	90.55	90.53	90.53	89.82	-0.06%	3,350
Jun 17, 2025	90.50	90.60	90.48	90.58	89.88	0.11%	18,136
Jun 16, 2025	90.61	90.61	90.48	90.48	89.78	0.06%	14,531
Jun 13, 2025	90.48	90.57	90.31	90.43	89.73	-0.01%	13,167
Jun 12, 2025	90.50	90.63	90.44	90.44	89.73	-	8,373
Jun 11, 2025	90.37	90.51	90.25	90.43	89.73	0.05%	43,707
Jun 10, 2025	90.36	90.50	90.35	90.39	89.68	0.03%	18,647
Jun 9, 2025	90.33	90.43	90.28	90.36	89.66	0.04%	19,145
Jun 6, 2025	90.31	90.44	90.24	90.33	89.62	-0.04%	16,257
Jun 5, 2025	90.40	90.51	90.26	90.36	89.66	-0.14%	52,869
Jun 4, 2025	90.36	90.51	90.36	90.49	89.79	0.13%	12,420
Jun 3, 2025	90.26	90.41	90.25	90.37	89.67	-0.03%	128,774