Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FDTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 32.9267 | 0.23 | 0.71% | 32.6236 | 32.948 | 32.6085 | 0 |
| Jun 13 2024 | 32.6935 | -0.19 | -0.57% | 32.8825 | 33.0025 | 32.5581 | 0 |
| Jun 12 2024 | 32.8808 | 0.58 | 1.79% | 32.389 | 33.0363 | 32.3871 | 0 |
| Jun 11 2024 | 32.3029 | 0.11 | 0.33% | 32.1984 | 32.3076 | 31.9888 | 0 |
| Jun 10 2024 | 32.1952 | 0.22 | 0.70% | 31.919 | 32.2607 | 31.821 | 0 |
| Jun 07 2024 | 31.971 | -0.03 | -0.10% | 31.9732 | 32.1201 | 31.8085 | 0 |
| Jun 06 2024 | 32.0033 | 0.02 | 0.05% | 32.0321 | 32.2155 | 31.9412 | 0 |
| Jun 05 2024 | 31.987 | 0.83 | 2.65% | 31.263 | 31.9898 | 31.263 | 0 |
| Jun 04 2024 | 31.1613 | -0.02 | -0.07% | 31.1836 | 31.2624 | 30.978 | 0 |
| Jun 03 2024 | 31.1843 | 0.26 | 0.85% | 30.9946 | 31.4042 | 30.8504 | 0 |
| May 31 2024 | 30.9228 | -0.40 | -1.29% | 31.3644 | 31.3712 | 30.3726 | 0 |
| May 30 2024 | 31.3265 | -1.07 | -3.29% | 32.3661 | 32.3678 | 31.2292 | 0 |
| May 29 2024 | 32.393 | -0.20 | -0.62% | 32.5514 | 32.5514 | 32.2487 | 0 |
| May 28 2024 | 32.5958 | 0.15 | 0.46% | 32.4762 | 4,788,469.00 | 0.20 | 0 |
| May 24 2024 | 32.4475 | 0.01 | 0.03% | 32.3746 | 32.5753 | 32.1994 | 0 |
| May 23 2024 | 32.4374 | 0.01 | 0.03% | 32.5497 | 33.0135 | 32.2949 | 0 |
| May 22 2024 | 32.4283 | 0.06 | 0.19% | 32.3694 | 32.551 | 32.2439 | 0 |
| May 21 2024 | 32.3663 | -0.19 | -0.59% | 32.511 | 32.5164 | 32.2237 | 0 |
| May 20 2024 | 32.5576 | 0.30 | 0.95% | 32.2523 | 32.5726 | 32.2519 | 0 |
| May 17 2024 | 32.2527 | 0.00 | 0.01% | 32.2064 | 32.3741 | 32.1195 | 0 |
| May 16 2024 | 32.2497 | -0.07 | -0.21% | 32.3495 | 32.4586 | 32.2468 | 0 |
| May 15 2024 | 32.3189 | 0.73 | 2.32% | 31.6808 | 32.3396 | 31.6733 | 0 |
| May 14 2024 | 31.5866 | 0.13 | 0.43% | 31.444 | 31.644 | 31.3965 | 0 |
| May 13 2024 | 31.4525 | 0.02 | 0.07% | 31.4171 | 31.4935 | 31.2924 | 0 |
| May 10 2024 | 31.4301 | 0.07 | 0.22% | 31.3855 | 31.7265 | 31.3621 | 0 |
| May 09 2024 | 31.3619 | -0.13 | -0.41% | 31.5026 | 31.5084 | 31.2494 | 0 |
| May 08 2024 | 31.4918 | -0.08 | -0.27% | 31.521 | 31.5494 | 31.2733 | 0 |
| May 07 2024 | 31.5767 | -0.07 | -0.21% | 31.7488 | 31.7591 | 31.4505 | 0 |
| May 06 2024 | 31.6434 | 0.44 | 1.41% | 31.2316 | 31.6435 | 31.2256 | 0 |
| May 03 2024 | 31.2046 | 0.55 | 1.80% | 30.7444 | 31.3325 | 30.7351 | 0 |
| May 02 2024 | 30.6517 | 0.37 | 1.22% | 30.2243 | 30.7132 | 30.1185 | 0 |
| May 01 2024 | 30.2819 | -0.02 | -0.06% | 30.312 | 30.923 | 30.0496 | 0 |
| Apr 30 2024 | 30.2991 | -0.61 | -1.99% | 30.8449 | 30.9037 | 30.2969 | 0 |
| Apr 29 2024 | 30.9139 | -0.14 | -0.45% | 31.0399 | 31.1188 | 30.7593 | 0 |
| Apr 26 2024 | 31.0525 | 0.66 | 2.18% | 30.3932 | 31.1218 | 30.3893 | 0 |
| Apr 25 2024 | 30.3906 | -0.21 | -0.69% | 30.5333 | 30.5384 | 29.7163 | 0 |
| Apr 24 2024 | 30.6022 | 0.00 | 0.01% | 30.6808 | 30.9996 | 30.3645 | 0 |
| Apr 23 2024 | 30.5996 | 0.84 | 2.83% | 29.7761 | 30.6799 | 29.7703 | 0 |
| Apr 22 2024 | 29.7563 | 0.34 | 1.14% | 29.387 | 29.8905 | 29.2956 | 0 |
| Apr 19 2024 | 29.4213 | -0.92 | -3.02% | 30.2851 | 30.2864 | 29.3193 | 0 |
| Apr 18 2024 | 30.3365 | -0.19 | -0.64% | 30.5246 | 30.7243 | 30.2643 | 0 |
| Apr 17 2024 | 30.5306 | -0.40 | -1.31% | 30.8539 | 31.061 | 30.4593 | 0 |
| Apr 16 2024 | 30.9353 | 0.12 | 0.38% | 30.777 | 31.101 | 30.61 | 0 |
| Apr 15 2024 | 30.8196 | -0.70 | -2.22% | 31.5519 | 31.7045 | 30.7649 | 0 |
| Apr 12 2024 | 31.5187 | -0.69 | -2.14% | 32.1611 | 32.1674 | 31.4521 | 0 |
| Apr 11 2024 | 32.207 | 0.35 | 1.11% | 31.8503 | 32.2342 | 31.6764 | 0 |
| Apr 10 2024 | 31.8545 | -0.21 | -0.66% | 32.0063 | 32.0073 | 31.635 | 0 |
| Apr 09 2024 | 32.0651 | 0.09 | 0.27% | 31.985 | 32.2574 | 31.7404 | 0 |
| Apr 08 2024 | 31.9794 | 0.02 | 0.06% | 31.9641 | 32.1451 | 31.8127 | 0 |
| Apr 05 2024 | 31.9598 | 0.46 | 1.46% | 31.4389 | 32.0772 | 31.4254 | 0 |
| Apr 04 2024 | 31.5006 | -0.38 | -1.18% | 31.914 | 32.3777 | 31.4967 | 0 |
| Apr 03 2024 | 31.8773 | 0.12 | 0.38% | 31.7735 | 32.0577 | 31.6565 | 0 |
| Apr 02 2024 | 31.7581 | -0.21 | -0.64% | 31.9727 | 31.9735 | 31.3743 | 0 |
| Apr 01 2024 | 31.9636 | 0.10 | 0.33% | 31.8441 | 32.2055 | 31.8127 | 0 |
| Mar 28 2024 | 31.86 | -0.09 | -0.28% | 31.9303 | 32.0429 | 31.8291 | 0 |
| Mar 27 2024 | 31.9496 | -0.09 | -0.27% | 32.0501 | 32.2851 | 31.7599 | 0 |
| Mar 26 2024 | 32.0368 | -0.02 | -0.07% | 32.0793 | 32.306 | 32.0334 | 0 |
| Mar 25 2024 | 32.0592 | -0.06 | -0.18% | 32.1048 | 32.188 | 31.8907 | 0 |
| Mar 22 2024 | 32.118 | -0.08 | -0.23% | 32.1064 | 32.1981 | 31.9189 | 0 |
| Mar 21 2024 | 32.1934 | 0.20 | 0.62% | 32.1451 | 32.538 | 32.1329 | 0 |
| Mar 20 2024 | 31.9959 | 0.41 | 1.31% | 31.6068 | 32.072 | 31.5466 | 0 |
| Mar 19 2024 | 31.5834 | 0.00 | 0.01% | 31.545 | 31.6046 | 31.0253 | 0 |
