Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 54.8974 | -0.21 | -0.38% | 54.84 | 54.96 | 54.78 | 1,309 |
| Nov 29 2024 | 55.1069 | 0.18 | 0.33% | 54.96 | 55.12 | 54.96 | 193 |
| Nov 27 2024 | 54.925 | -0.03 | -0.05% | 55.0181 | 55.02 | 54.925 | 1,546 |
| Nov 26 2024 | 54.9525 | -0.23 | -0.41% | 54.8902 | 54.9525 | 54.8445 | 1,030 |
| Nov 25 2024 | 55.1804 | 0.37 | 0.67% | 54.92 | 55.3304 | 54.92 | 1,409 |
| Nov 22 2024 | 54.8125 | 0.59 | 1.09% | 54.66 | 54.8125 | 54.63 | 2,075 |
| Nov 21 2024 | 54.2193 | 0.76 | 1.41% | 52.94 | 54.2259 | 52.94 | 885 |
| Nov 20 2024 | 53.463 | -0.13 | -0.24% | 53.3603 | 53.47 | 53.14 | 2,257 |
| Nov 19 2024 | 53.5934 | -0.40 | -0.73% | 53.36 | 53.70 | 53.36 | 816 |
| Nov 18 2024 | 53.989 | 0.26 | 0.49% | 53.55 | 54.11 | 53.55 | 2,629 |
| Nov 15 2024 | 53.7247 | -0.16 | -0.31% | 53.88 | 54.10 | 53.62 | 2,235 |
| Nov 14 2024 | 53.8893 | -0.30 | -0.55% | 54.43 | 54.43 | 53.78 | 6,351 |
| Nov 13 2024 | 54.1854 | -0.03 | -0.06% | 54.43 | 54.43 | 54.1854 | 1,192 |
| Nov 12 2024 | 54.2165 | -0.18 | -0.32% | 54.16 | 54.2165 | 54.1108 | 1,089 |
| Nov 11 2024 | 54.3921 | 0.57 | 1.06% | 54.3789 | 54.4937 | 54.3789 | 3,049 |
| Nov 08 2024 | 53.8241 | 0.20 | 0.38% | 53.75 | 53.89 | 53.75 | 385 |
| Nov 07 2024 | 53.6198 | -0.49 | -0.90% | 53.66 | 53.74 | 53.5288 | 2,734 |
| Nov 06 2024 | 54.1074 | 2.28 | 4.39% | 53.6701 | 54.19 | 53.6701 | 1,265 |
| Nov 05 2024 | 51.8297 | 0.40 | 0.78% | 51.36 | 51.909 | 51.36 | 1,909 |
| Nov 04 2024 | 51.4292 | 0.20 | 0.39% | 51.76 | 51.76 | 51.25 | 4,232 |
| Nov 01 2024 | 51.23 | -0.59 | -1.13% | 51.84 | 51.84 | 51.1803 | 5,391 |
| Oct 31 2024 | 51.818 | -0.88 | -1.66% | 52.0576 | 52.0576 | 51.818 | 708 |
| Oct 30 2024 | 52.6932 | 0.37 | 0.70% | 52.91 | 52.94 | 52.6101 | 2,002 |
| Oct 29 2024 | 52.3274 | -0.37 | -0.71% | 52.3779 | 52.56 | 52.3274 | 730 |
| Oct 28 2024 | 52.701 | 0.50 | 0.97% | 52.4512 | 52.91 | 52.4512 | 1,281 |
| Oct 25 2024 | 52.1971 | -0.22 | -0.43% | 52.50 | 52.50 | 52.1971 | 947 |
| Oct 24 2024 | 52.4217 | 0.08 | 0.16% | 52.35 | 52.53 | 52.3047 | 2,230 |
| Oct 23 2024 | 52.337 | -0.26 | -0.49% | 52.47 | 52.47 | 52.15 | 1,498 |
| Oct 22 2024 | 52.594 | -0.33 | -0.63% | 52.355 | 52.66 | 52.355 | 563 |
| Oct 21 2024 | 52.9281 | -0.59 | -1.09% | 53.0831 | 53.0831 | 52.9281 | 514 |
| Oct 18 2024 | 53.5132 | -0.01 | -0.02% | 53.216 | 53.63 | 53.216 | 579 |
| Oct 17 2024 | 53.5223 | 0.44 | 0.83% | 53.28 | 53.60 | 53.28 | 4,024 |
| Oct 16 2024 | 53.0812 | 0.27 | 0.51% | 52.72 | 53.26 | 52.72 | 929 |
| Oct 15 2024 | 52.8133 | -0.20 | -0.38% | 53.004 | 53.3264 | 52.8133 | 2,599 |
| Oct 14 2024 | 53.0146 | 0.22 | 0.42% | 53.02 | 53.0827 | 52.9593 | 2,024 |
| Oct 11 2024 | 52.7934 | 0.67 | 1.28% | 51.97 | 52.7934 | 51.97 | 543 |
| Oct 10 2024 | 52.125 | -0.02 | -0.03% | 52.29 | 52.29 | 51.93 | 1,699 |
| Oct 09 2024 | 52.1429 | 0.34 | 0.66% | 51.91 | 52.25 | 51.91 | 204 |
| Oct 08 2024 | 51.7986 | -0.10 | -0.19% | 51.7986 | 51.7986 | 51.7986 | 81 |
| Oct 07 2024 | 51.8966 | -0.62 | -1.18% | 51.94 | 51.94 | 51.8966 | 1,584 |
| Oct 04 2024 | 52.515 | 0.60 | 1.16% | 52.4294 | 52.515 | 52.4264 | 387 |
| Oct 03 2024 | 51.9138 | 0.08 | 0.16% | 51.80 | 51.9138 | 51.80 | 1 |
| Oct 02 2024 | 51.83 | -0.08 | -0.14% | 51.73 | 51.83 | 51.73 | 1 |
| Oct 01 2024 | 51.905 | -0.16 | -0.31% | 51.62 | 51.995 | 51.62 | 702 |
| Sep 30 2024 | 52.0681 | 0.08 | 0.16% | 51.79 | 52.0681 | 51.79 | 301 |
| Sep 27 2024 | 51.985 | 0.27 | 0.53% | 52.19 | 52.19 | 51.985 | 149 |
| Sep 26 2024 | 51.71 | 0.12 | 0.22% | 51.56 | 51.71 | 51.56 | 1 |
| Sep 25 2024 | 51.595 | -0.49 | -0.94% | 52.27 | 52.27 | 51.595 | 392 |
| Sep 24 2024 | 52.085 | -0.02 | -0.04% | 52.01 | 52.125 | 52.01 | 405 |
| Sep 23 2024 | 52.1062 | 0.29 | 0.56% | 51.69 | 52.1062 | 51.69 | 176 |
| Sep 20 2024 | 51.8173 | -0.32 | -0.61% | 51.90 | 51.90 | 51.671 | 1,042 |
| Sep 19 2024 | 52.135 | 0.54 | 1.04% | 51.98 | 52.135 | 51.98 | 106 |
| Sep 18 2024 | 51.597 | -0.05 | -0.10% | 51.4931 | 51.597 | 51.4931 | 652 |
| Sep 17 2024 | 51.6503 | 0.18 | 0.34% | 51.69 | 51.99 | 51.65 | 449 |
| Sep 16 2024 | 51.4728 | 0.45 | 0.88% | 51.18 | 51.59 | 51.18 | 2,108 |
| Sep 13 2024 | 51.025 | 0.55 | 1.08% | 50.42 | 51.025 | 50.42 | 694 |
| Sep 12 2024 | 50.4781 | 0.25 | 0.50% | 50.54 | 50.55 | 50.40 | 1,300 |
| Sep 11 2024 | 50.228 | -0.35 | -0.69% | 50.25 | 50.25 | 49.69 | 2,010 |
| Sep 10 2024 | 50.5772 | -0.32 | -0.63% | 50.5772 | 50.5772 | 50.5772 | 0 |
| Sep 09 2024 | 50.8978 | 0.42 | 0.82% | 51.01 | 51.08 | 50.8978 | 1,491 |
| Sep 06 2024 | 50.4817 | -0.44 | -0.87% | 50.80 | 50.80 | 50.4817 | 268 |
| Sep 05 2024 | 50.925 | -0.53 | -1.03% | 51.0335 | 51.0335 | 50.925 | 200 |
| Sep 04 2024 | 51.4571 | -0.16 | -0.32% | 51.75 | 51.75 | 51.38 | 791 |
