Register for streaming realtime charts, analysis tools, and prices.
FDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 56.2703 | -0.85 | -1.49% | 56.71 | 56.77 | 56.23 | 15,205 |
| May 21 2024 | 57.12 | -0.08 | -0.14% | 57.09 | 57.1499 | 56.7001 | 16,601 |
| May 20 2024 | 57.20 | 0.33 | 0.58% | 57.27 | 57.43 | 56.8901 | 14,713 |
| May 17 2024 | 56.87 | 0.30 | 0.53% | 56.81 | 57.0399 | 56.51 | 21,195 |
| May 16 2024 | 56.57 | -0.50 | -0.88% | 56.86 | 57.1699 | 56.53 | 20,082 |
| May 15 2024 | 57.07 | 0.62 | 1.10% | 56.86 | 57.07 | 56.595 | 17,113 |
| May 14 2024 | 56.45 | 0.34 | 0.61% | 56.37 | 56.495 | 56.16 | 11,083 |
| May 13 2024 | 56.11 | 0.01 | 0.02% | 56.26 | 56.27 | 56.009 | 13,986 |
| May 10 2024 | 56.10 | -0.07 | -0.12% | 56.46 | 56.67 | 55.841 | 8,291 |
| May 09 2024 | 56.17 | 0.54 | 0.97% | 55.75 | 56.1999 | 55.70 | 10,885 |
| May 08 2024 | 55.63 | -0.31 | -0.55% | 55.56 | 55.96 | 55.381 | 16,866 |
| May 07 2024 | 55.94 | -0.17 | -0.30% | 56.11 | 56.3269 | 55.9101 | 30,943 |
| May 06 2024 | 56.11 | 0.53 | 0.95% | 55.96 | 56.32 | 55.67 | 14,583 |
| May 03 2024 | 55.58 | 0.41 | 0.74% | 55.65 | 55.89 | 55.38 | 28,940 |
| May 02 2024 | 55.17 | 0.70 | 1.29% | 55.04 | 55.4303 | 54.7401 | 35,445 |
| May 01 2024 | 54.47 | -0.11 | -0.20% | 54.61 | 55.0848 | 54.28 | 61,301 |
| Apr 30 2024 | 54.58 | -0.61 | -1.11% | 55.13 | 55.7616 | 54.46 | 33,326 |
| Apr 29 2024 | 55.19 | 0.19 | 0.35% | 55.17 | 55.3887 | 55.0401 | 54,156 |
| Apr 26 2024 | 55.00 | 0.47 | 0.86% | 54.92 | 55.04 | 54.77 | 16,486 |
| Apr 25 2024 | 54.53 | -0.31 | -0.57% | 53.96 | 54.58 | 53.93 | 104,627 |
| Apr 24 2024 | 54.84 | -0.10 | -0.18% | 55.02 | 55.34 | 54.65 | 48,535 |
| Apr 23 2024 | 54.94 | 0.50 | 0.92% | 54.53 | 55.04 | 54.53 | 28,083 |
| Apr 22 2024 | 54.44 | 0.55 | 1.02% | 54.17 | 54.6699 | 54.145 | 20,239 |
| Apr 19 2024 | 53.89 | -0.06 | -0.11% | 53.89 | 54.25 | 53.785 | 29,832 |
| Apr 18 2024 | 53.95 | 0.24 | 0.45% | 54.04 | 54.24 | 53.83 | 15,192 |
| Apr 17 2024 | 53.71 | -0.15 | -0.28% | 54.01 | 54.1507 | 53.5946 | 22,381 |
| Apr 16 2024 | 53.86 | -1.12 | -2.03% | 53.87 | 54.1899 | 53.80 | 35,938 |
| Apr 15 2024 | 54.9779 | 0.02 | 0.03% | 55.60 | 55.8999 | 54.6401 | 16,417 |
| Apr 12 2024 | 54.96 | -0.67 | -1.20% | 55.25 | 55.335 | 54.86 | 19,331 |
| Apr 11 2024 | 55.63 | 0.22 | 0.41% | 55.76 | 56.21 | 55.32 | 57,041 |
| Apr 10 2024 | 55.4053 | -0.89 | -1.59% | 55.247 | 55.78 | 55.0636 | 22,909 |
| Apr 09 2024 | 56.30 | 0.05 | 0.09% | 56.43 | 56.5099 | 55.6101 | 30,772 |
| Apr 08 2024 | 56.25 | 0.44 | 0.79% | 56.37 | 56.62 | 56.19 | 41,224 |
| Apr 05 2024 | 55.81 | 0.13 | 0.23% | 55.60 | 56.3704 | 55.5551 | 64,577 |
| Apr 04 2024 | 55.68 | -0.24 | -0.43% | 56.46 | 56.65 | 55.68 | 18,269 |
| Apr 03 2024 | 55.92 | 0.56 | 1.01% | 55.53 | 56.02 | 55.4919 | 22,567 |
| Apr 02 2024 | 55.36 | -0.21 | -0.38% | 55.33 | 55.4602 | 55.2497 | 14,419 |
| Apr 01 2024 | 55.57 | -0.55 | -0.98% | 55.76 | 55.79 | 55.22 | 57,984 |
| Mar 28 2024 | 56.12 | -0.12 | -0.21% | 55.61 | 56.389 | 55.34 | 29,933 |
| Mar 27 2024 | 56.24 | 0.33 | 0.59% | 55.96 | 56.24 | 55.9321 | 57,790 |
| Mar 26 2024 | 55.91 | 0.17 | 0.30% | 56.12 | 56.13 | 55.91 | 22,901 |
| Mar 25 2024 | 55.74 | -0.01 | -0.02% | 55.66 | 55.93 | 55.6584 | 12,544 |
| Mar 22 2024 | 55.75 | -0.23 | -0.41% | 55.99 | 56.385 | 55.659 | 9,907 |
| Mar 21 2024 | 55.98 | 0.01 | 0.02% | 55.97 | 56.26 | 55.88 | 23,363 |
| Mar 20 2024 | 55.97 | 0.55 | 0.99% | 55.38 | 56.03 | 55.1714 | 23,554 |
| Mar 19 2024 | 55.42 | 0.19 | 0.34% | 55.26 | 55.60 | 55.2112 | 11,852 |
| Mar 18 2024 | 55.23 | 0.00 | 0.00% | 55.36 | 55.43 | 55.20 | 18,696 |
| Mar 15 2024 | 55.23 | 0.26 | 0.47% | 55.27 | 55.33 | 55.05 | 10,809 |
| Mar 14 2024 | 54.97 | 0.02 | 0.04% | 55.35 | 55.35 | 54.87 | 9,710 |
| Mar 13 2024 | 54.95 | 0.03 | 0.05% | 54.87 | 55.1599 | 54.841 | 22,541 |
| Mar 12 2024 | 54.92 | 0.22 | 0.40% | 54.82 | 55.03 | 54.495 | 25,888 |
| Mar 11 2024 | 54.70 | -0.50 | -0.91% | 54.69 | 54.905 | 54.3616 | 47,269 |
| Mar 08 2024 | 55.20 | 0.08 | 0.15% | 55.56 | 56.0599 | 55.1101 | 13,864 |
| Mar 07 2024 | 55.12 | 0.28 | 0.51% | 55.05 | 55.25 | 54.75 | 15,582 |
| Mar 06 2024 | 54.84 | 0.79 | 1.46% | 54.79 | 55.35 | 54.7592 | 22,737 |
| Mar 05 2024 | 54.05 | 0.07 | 0.13% | 54.17 | 54.35 | 53.8316 | 12,911 |
| Mar 04 2024 | 53.98 | -0.29 | -0.53% | 54.12 | 54.1999 | 53.6166 | 19,781 |
| Mar 01 2024 | 54.27 | 0.56 | 1.04% | 54.06 | 54.5099 | 53.94 | 18,412 |
| Feb 29 2024 | 53.71 | 0.04 | 0.07% | 53.86 | 53.89 | 53.1601 | 16,689 |
| Feb 28 2024 | 53.67 | 0.13 | 0.24% | 53.62 | 53.69 | 53.1449 | 22,888 |
| Feb 27 2024 | 53.5441 | 0.00 | 0.01% | 53.57 | 53.7817 | 53.3267 | 20,581 |
| Feb 26 2024 | 53.5413 | -0.33 | -0.62% | 53.65 | 53.65 | 53.3431 | 24,138 |
| Feb 23 2024 | 53.8744 | 0.25 | 0.47% | 53.65 | 54.14 | 53.6457 | 42,786 |
