FTDR(FTDR)
FTDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $62.03 | $63.12 | $61.28 | $63.05 | 374,211 |
| 5/19/2026 | $63.10 | $63.21 | $61.60 | $62.02 | 329,510 |
| 5/18/2026 | $61.72 | $64.72 | $61.72 | $63.44 | 492,929 |
| 5/15/2026 | $62.30 | $63.22 | $61.11 | $61.50 | 434,328 |
| 5/14/2026 | $63.33 | $64.43 | $62.20 | $62.30 | 346,200 |
| 5/13/2026 | $63.47 | $63.47 | $61.96 | $62.64 | 363,447 |
| 5/12/2026 | $63.87 | $63.97 | $62.84 | $63.47 | 393,602 |
| 5/11/2026 | $65.28 | $65.28 | $62.46 | $63.78 | 708,345 |
| 5/8/2026 | $68.11 | $69.15 | $64.40 | $64.62 | 598,400 |
| 5/7/2026 | $66.26 | $68.78 | $65.98 | $67.92 | 759,207 |
| 5/6/2026 | $66.83 | $67.50 | $65.50 | $66.12 | 466,031 |
| 5/5/2026 | $64.46 | $66.00 | $64.23 | $65.93 | 555,000 |
| 5/4/2026 | $67.77 | $68.51 | $63.74 | $63.83 | 897,285 |
| 5/1/2026 | $69.98 | $70.01 | $64.99 | $68.80 | 1.05M |
| 4/30/2026 | $59.68 | $69.33 | $57.84 | $68.63 | 1.36M |
| 4/29/2026 | $61.43 | $62.30 | $60.29 | $60.59 | 721,946 |
| 4/28/2026 | $61.28 | $62.80 | $60.85 | $62.01 | 809,500 |
| 4/27/2026 | $60.61 | $61.67 | $60.25 | $60.50 | 580,915 |
| 4/24/2026 | $59.90 | $61.83 | $59.21 | $61.48 | 453,714 |
| 4/23/2026 | $60.37 | $61.29 | $59.73 | $60.91 | 449,900 |
| 4/22/2026 | $61.92 | $62.35 | $59.69 | $60.55 | 461,700 |
| 4/21/2026 | $62.82 | $63.59 | $61.58 | $61.69 | 506,848 |
| 4/20/2026 | $61.95 | $63.22 | $60.67 | $62.54 | 482,626 |
| 4/17/2026 | $61.99 | $63.17 | $60.90 | $62.14 | 598,900 |
| 4/16/2026 | $60.45 | $61.60 | $60.15 | $60.46 | 498,200 |
| 4/15/2026 | $59.58 | $60.78 | $59.36 | $60.70 | 718,400 |
| 4/14/2026 | $58.07 | $59.84 | $58.04 | $59.56 | 678,800 |
| 4/13/2026 | $56.00 | $58.35 | $55.95 | $58.04 | 571,900 |
| 4/10/2026 | $57.31 | $57.72 | $55.62 | $56.73 | 394,608 |
| 4/9/2026 | $56.54 | $58.24 | $56.20 | $57.68 | 674,500 |
| 4/8/2026 | $57.15 | $58.10 | $56.66 | $57.02 | 753,700 |
| 4/7/2026 | $55.72 | $56.18 | $54.63 | $54.99 | 441,100 |
| 4/6/2026 | $54.29 | $56.04 | $53.51 | $55.76 | 436,747 |
| 4/2/2026 | $52.81 | $55.20 | $52.39 | $54.58 | 546,129 |
| 4/1/2026 | $53.87 | $55.65 | $52.97 | $54.52 | 678,833 |
| 3/31/2026 | $52.96 | $53.45 | $50.91 | $52.86 | 1.05M |
| 3/30/2026 | $54.35 | $54.49 | $51.54 | $51.95 | 953,921 |
| 3/27/2026 | $55.37 | $57.32 | $53.25 | $53.64 | 511,427 |
| 3/26/2026 | $57.55 | $57.77 | $55.22 | $55.84 | 623,400 |
| 3/25/2026 | $60.09 | $60.31 | $57.67 | $57.74 | 657,300 |
| 3/24/2026 | $58.08 | $59.58 | $57.28 | $59.25 | 719,749 |
| 3/23/2026 | $58.91 | $60.81 | $58.58 | $58.62 | 1.40M |
| 3/20/2026 | $56.87 | $57.81 | $55.49 | $57.14 | 2.69M |
| 3/19/2026 | $60.02 | $60.19 | $56.76 | $56.81 | 679,501 |
| 3/18/2026 | $63.77 | $63.96 | $60.25 | $60.30 | 690,700 |
| 3/17/2026 | $64.22 | $64.97 | $63.38 | $64.35 | 515,614 |
| 3/16/2026 | $63.98 | $64.60 | $62.85 | $64.22 | 658,530 |
| 3/13/2026 | $63.44 | $64.68 | $62.85 | $63.20 | 594,034 |
| 3/12/2026 | $62.96 | $64.76 | $62.62 | $63.18 | 922,349 |
| 3/11/2026 | $64.86 | $65.13 | $63.75 | $63.97 | 500,430 |
| 3/10/2026 | $65.77 | $66.91 | $64.63 | $64.69 | 834,600 |
| 3/9/2026 | $65.74 | $66.82 | $64.27 | $66.37 | 468,700 |
| 3/6/2026 | $67.11 | $67.22 | $65.91 | $66.59 | 427,507 |
| 3/5/2026 | $66.32 | $68.37 | $66.24 | $68.13 | 746,200 |
| 3/4/2026 | $68.33 | $68.92 | $66.82 | $67.90 | 645,900 |
| 3/3/2026 | $66.53 | $69.34 | $65.97 | $69.11 | 1.06M |
| 3/2/2026 | $69.61 | $70.77 | $66.89 | $67.46 | 1.05M |
| 2/27/2026 | $65.37 | $68.62 | $65.12 | $68.57 | 1.01M |
| 2/26/2026 | $60.00 | $67.46 | $59.90 | $65.76 | 1.21M |
| 2/25/2026 | $55.75 | $57.11 | $54.97 | $56.30 | 731,500 |
| 2/24/2026 | $55.17 | $56.49 | $54.82 | $55.56 | 534,439 |
| 2/23/2026 | $56.30 | $56.30 | $53.77 | $54.99 | 682,300 |
| 2/20/2026 | $55.84 | $56.47 | $55.00 | $56.30 | 866,345 |