Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 55.46 | -0.10 | -0.18% | 55.40 | 55.5499 | 55.1371 | 13,894 |
| Jun 18 2024 | 55.56 | 0.70 | 1.28% | 55.06 | 55.598 | 55.06 | 15,082 |
| Jun 17 2024 | 54.86 | -0.07 | -0.13% | 54.67 | 55.18 | 54.4016 | 18,237 |
| Jun 14 2024 | 54.93 | -0.31 | -0.56% | 54.90 | 55.0498 | 54.5074 | 12,366 |
| Jun 13 2024 | 55.24 | -1.12 | -1.99% | 55.69 | 55.69 | 55.19 | 11,618 |
| Jun 12 2024 | 56.36 | 0.48 | 0.86% | 56.74 | 56.99 | 56.36 | 11,863 |
| Jun 11 2024 | 55.877 | -0.95 | -1.68% | 56.15 | 56.18 | 55.6186 | 7,912 |
| Jun 10 2024 | 56.83 | 0.36 | 0.64% | 56.45 | 56.94 | 56.445 | 8,732 |
| Jun 07 2024 | 56.47 | -0.87 | -1.52% | 56.497 | 56.81 | 56.4127 | 17,551 |
| Jun 06 2024 | 57.34 | 0.44 | 0.77% | 57.02 | 57.38 | 56.97 | 9,293 |
| Jun 05 2024 | 56.90 | 0.16 | 0.28% | 56.83 | 57.04 | 56.3567 | 16,220 |
| Jun 04 2024 | 56.74 | -0.79 | -1.37% | 57.05 | 57.12 | 56.6183 | 19,356 |
| Jun 03 2024 | 57.53 | 0.11 | 0.19% | 57.42 | 57.9426 | 57.33 | 21,540 |
| May 31 2024 | 57.42 | 0.87 | 1.53% | 57.26 | 57.42 | 56.87 | 13,749 |
| May 30 2024 | 56.555 | 0.24 | 0.43% | 56.71 | 56.9985 | 56.3768 | 19,078 |
| May 29 2024 | 56.315 | -1.07 | -1.86% | 56.44 | 56.69 | 56.1108 | 21,518 |
| May 28 2024 | 57.38 | 0.59 | 1.04% | 57.53 | 57.815 | 57.30 | 13,563 |
| May 24 2024 | 56.79 | 0.85 | 1.52% | 56.53 | 57.0199 | 56.53 | 14,577 |
| May 23 2024 | 55.94 | -0.33 | -0.59% | 56.85 | 56.85 | 55.6659 | 13,258 |
| 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 |
