Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 36.81 | 0.55 | 1.52% | 36.65 | 36.96 | 36.41 | 686,676 |
| May 13 2024 | 36.26 | 0.11 | 0.30% | 36.39 | 36.64 | 36.075 | 554,078 |
| May 10 2024 | 36.15 | -0.50 | -1.36% | 36.79 | 36.94 | 36.14 | 491,468 |
| May 09 2024 | 36.65 | 0.53 | 1.47% | 36.25 | 36.89 | 36.25 | 583,669 |
| May 08 2024 | 36.12 | 0.18 | 0.50% | 35.74 | 36.255 | 35.51 | 695,018 |
| May 07 2024 | 35.94 | -0.01 | -0.03% | 35.85 | 36.03 | 35.60 | 857,774 |
| May 06 2024 | 35.95 | 1.30 | 3.75% | 34.79 | 35.97 | 34.79 | 1,074,358 |
| May 03 2024 | 34.65 | 0.63 | 1.85% | 34.50 | 35.02 | 33.76 | 1,037,886 |
| May 02 2024 | 34.02 | 3.26 | 10.60% | 32.51 | 34.17 | 31.35 | 2,405,385 |
| May 01 2024 | 30.76 | 0.07 | 0.23% | 30.72 | 31.28 | 30.57 | 723,862 |
| Apr 30 2024 | 30.69 | -0.59 | -1.89% | 31.11 | 31.335 | 30.645 | 800,303 |
| Apr 29 2024 | 31.28 | 0.23 | 0.74% | 31.29 | 31.40 | 31.158 | 646,446 |
| Apr 26 2024 | 31.05 | 0.36 | 1.17% | 30.59 | 31.51 | 30.31 | 808,892 |
| Apr 25 2024 | 30.69 | -0.23 | -0.74% | 30.83 | 31.03 | 30.53 | 429,914 |
| Apr 24 2024 | 30.92 | -0.13 | -0.42% | 30.94 | 31.15 | 30.82 | 441,483 |
| Apr 23 2024 | 31.05 | 0.23 | 0.75% | 30.82 | 31.30 | 30.80 | 560,097 |
| Apr 22 2024 | 30.82 | 0.35 | 1.15% | 30.77 | 30.85 | 30.35 | 629,375 |
| Apr 19 2024 | 30.47 | 0.46 | 1.53% | 29.90 | 30.765 | 29.90 | 708,822 |
| Apr 18 2024 | 30.01 | 0.42 | 1.42% | 29.65 | 30.12 | 29.65 | 674,318 |
| Apr 17 2024 | 29.59 | -0.36 | -1.20% | 30.08 | 30.11 | 29.405 | 514,311 |
| Apr 16 2024 | 29.95 | -0.26 | -0.86% | 30.15 | 30.41 | 29.93 | 659,054 |
| Apr 15 2024 | 30.21 | -0.11 | -0.36% | 30.45 | 30.56 | 30.20 | 737,281 |
| Apr 12 2024 | 30.32 | -0.12 | -0.39% | 30.23 | 30.59 | 30.23 | 529,488 |
| Apr 11 2024 | 30.44 | 0.18 | 0.59% | 30.31 | 30.84 | 30.11 | 894,237 |
| Apr 10 2024 | 30.26 | -0.75 | -2.42% | 30.61 | 30.61 | 29.95 | 830,393 |
| Apr 09 2024 | 31.01 | 0.08 | 0.26% | 30.95 | 31.12 | 30.645 | 1,064,403 |
| Apr 08 2024 | 30.93 | 0.18 | 0.59% | 30.78 | 30.94 | 30.71 | 498,780 |
| Apr 05 2024 | 30.75 | -0.06 | -0.19% | 30.81 | 31.095 | 30.45 | 680,375 |
| Apr 04 2024 | 30.81 | -0.51 | -1.63% | 31.57 | 31.675 | 30.79 | 764,959 |
| Apr 03 2024 | 31.32 | -0.49 | -1.54% | 31.52 | 31.695 | 31.14 | 929,494 |
| Apr 02 2024 | 31.81 | -0.23 | -0.72% | 31.83 | 32.03 | 31.70 | 668,432 |
| Apr 01 2024 | 32.04 | -0.54 | -1.66% | 32.61 | 32.79 | 31.95 | 610,091 |
| Mar 28 2024 | 32.58 | 0.27 | 0.84% | 32.61 | 32.83 | 32.28 | 678,796 |
| Mar 27 2024 | 32.31 | 0.62 | 1.96% | 31.98 | 32.36 | 31.88 | 718,583 |
| Mar 26 2024 | 31.69 | -0.11 | -0.35% | 31.94 | 32.06 | 31.65 | 623,639 |
| Mar 25 2024 | 31.80 | -0.15 | -0.47% | 32.11 | 32.20 | 31.71 | 601,302 |
| Mar 22 2024 | 31.95 | 0.29 | 0.92% | 31.73 | 32.00 | 31.34 | 754,879 |
| Mar 21 2024 | 31.66 | 0.47 | 1.51% | 31.20 | 31.93 | 31.00 | 978,645 |
| Mar 20 2024 | 31.19 | 0.46 | 1.50% | 30.60 | 31.24 | 30.46 | 554,699 |
| Mar 19 2024 | 30.73 | 0.36 | 1.19% | 30.44 | 30.80 | 30.30 | 542,308 |
| Mar 18 2024 | 30.37 | -0.30 | -0.98% | 30.67 | 31.13 | 30.22 | 1,134,608 |
| Mar 15 2024 | 30.67 | 0.24 | 0.79% | 30.40 | 30.69 | 30.20 | 1,302,738 |
| Mar 14 2024 | 30.43 | -1.47 | -4.61% | 31.85 | 31.94 | 30.205 | 842,208 |
| Mar 13 2024 | 31.90 | 0.24 | 0.76% | 31.55 | 32.29 | 31.55 | 786,033 |
| Mar 12 2024 | 31.66 | 0.01 | 0.03% | 31.55 | 31.71 | 31.465 | 690,483 |
| Mar 11 2024 | 31.65 | 0.15 | 0.48% | 31.53 | 31.76 | 31.14 | 658,451 |
| Mar 08 2024 | 31.50 | 0.09 | 0.29% | 31.61 | 32.03 | 31.17 | 614,036 |
| Mar 07 2024 | 31.41 | 0.87 | 2.85% | 30.80 | 31.505 | 30.695 | 1,242,197 |
| Mar 06 2024 | 30.54 | 0.39 | 1.29% | 30.12 | 30.64 | 30.11 | 717,878 |
| Mar 05 2024 | 30.15 | -0.62 | -2.01% | 30.74 | 30.95 | 30.12 | 938,038 |
| Mar 04 2024 | 30.77 | -0.37 | -1.19% | 31.22 | 31.595 | 30.75 | 877,462 |
| Mar 01 2024 | 31.14 | -0.22 | -0.70% | 31.20 | 31.58 | 30.86 | 1,140,695 |
| Feb 29 2024 | 31.36 | 0.24 | 0.77% | 31.59 | 31.71 | 30.45 | 1,530,575 |
| Feb 28 2024 | 31.12 | -1.91 | -5.78% | 30.20 | 31.79 | 29.67 | 2,213,871 |
| Feb 27 2024 | 33.03 | 0.16 | 0.49% | 32.99 | 33.145 | 32.78 | 1,056,347 |
| Feb 26 2024 | 32.87 | -0.11 | -0.33% | 32.90 | 33.12 | 32.60 | 998,056 |
| Feb 23 2024 | 32.98 | 0.49 | 1.51% | 32.68 | 33.36 | 32.31 | 674,866 |
| Feb 22 2024 | 32.49 | -0.04 | -0.12% | 32.55 | 32.715 | 32.135 | 676,154 |
| Feb 21 2024 | 32.53 | 0.24 | 0.74% | 32.24 | 32.53 | 32.025 | 653,761 |
| Feb 20 2024 | 32.29 | -0.85 | -2.56% | 32.80 | 32.98 | 32.23 | 676,403 |
| Feb 16 2024 | 33.14 | -0.04 | -0.12% | 33.05 | 33.665 | 32.97 | 704,886 |
| Feb 15 2024 | 33.18 | -0.46 | -1.37% | 33.71 | 33.88 | 33.08 | 909,960 |
