FDCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	12.85	12.85	12.85	12.85	12.85	-0.99%	4
Dec 26, 2024	12.98	12.98	12.98	12.98	12.98	0.46%	114
Dec 24, 2024	12.92	12.92	12.92	12.92	12.92	0.52%	9
Dec 23, 2024	12.74	12.85	12.74	12.85	12.85	0.43%	327
Dec 20, 2024	12.69	12.86	12.69	12.79	12.79	0.78%	421
Dec 19, 2024	12.73	12.74	12.69	12.69	12.69	-0.38%	415
Dec 18, 2024	13.03	13.03	12.70	12.74	12.74	-2.90%	1,099
Dec 17, 2024	13.15	13.15	13.12	13.12	13.12	-0.69%	1,285
Dec 16, 2024	13.22	13.24	13.22	13.22	13.22	0.33%	423,643
Dec 13, 2024	13.16	13.17	13.16	13.17	13.17	-0.26%	2,076
Dec 12, 2024	13.22	13.24	13.21	13.21	13.21	-1.37%	2,322
Dec 11, 2024	13.39	13.39	13.39	13.39	13.31	0.96%	784
Dec 10, 2024	13.31	13.31	13.26	13.26	13.18	-0.44%	1,912
Dec 9, 2024	13.32	13.32	13.32	13.32	13.24	-0.56%	424
Dec 6, 2024	13.41	13.41	13.36	13.40	13.32	0.21%	8,901
Dec 5, 2024	13.40	13.42	13.37	13.37	13.29	-0.60%	429,435
Dec 4, 2024	13.40	13.45	13.40	13.45	13.37	0.51%	515
Dec 3, 2024	13.38	13.38	13.38	13.38	13.30	-0.21%	61
Dec 2, 2024	13.41	13.41	13.41	13.41	13.33	0.15%	33
Nov 29, 2024	13.39	13.39	13.39	13.39	13.31	0.39%	185
Nov 27, 2024	13.35	13.35	13.34	13.34	13.26	-0.23%	226
Nov 26, 2024	13.34	13.37	13.34	13.37	13.29	-0.01%	132
Nov 25, 2024	13.37	13.37	13.37	13.37	13.29	0.78%	1,299
Nov 22, 2024	13.24	13.26	13.23	13.26	13.19	0.81%	855
Nov 21, 2024	13.05	13.17	13.04	13.16	13.08	1.06%	1,750
Nov 20, 2024	12.92	13.03	12.92	13.02	12.94	0.08%	3,428
Nov 19, 2024	12.98	13.02	12.98	13.01	12.93	0.24%	1,183
Nov 18, 2024	12.94	12.98	12.94	12.98	12.90	0.24%	1,204
Nov 15, 2024	12.92	12.95	12.92	12.95	12.87	-1.16%	266
Nov 14, 2024	13.27	13.27	13.09	13.10	13.02	-0.65%	2,952
Nov 13, 2024	13.26	13.26	13.19	13.19	13.11	-0.23%	1,846
Nov 12, 2024	13.30	13.30	13.22	13.22	13.14	-0.69%	1,218
Nov 11, 2024	13.30	13.32	13.30	13.31	13.23	0.55%	20,411
Nov 8, 2024	13.24	13.24	13.24	13.24	13.16	0.34%	232
Nov 7, 2024	13.20	13.20	13.19	13.19	13.11	0.24%	465,189
Nov 6, 2024	13.15	13.16	13.14	13.16	13.08	4.28%	3,096
Nov 5, 2024	12.59	12.62	12.57	12.62	12.55	1.74%	2,026
Nov 4, 2024	12.44	12.44	12.40	12.40	12.33	-0.05%	250
Nov 1, 2024	12.50	12.50	12.41	12.41	12.34	0.49%	2,037
Oct 31, 2024	12.48	12.48	12.35	12.35	12.28	-1.98%	1,165
Oct 30, 2024	12.64	12.71	12.60	12.60	12.53	-0.32%	10,802
Oct 29, 2024	12.67	12.67	12.64	12.64	12.57	-0.16%	76,114
Oct 28, 2024	12.68	12.71	12.66	12.66	12.59	0.72%	2,695
Oct 25, 2024	12.71	12.71	12.57	12.57	12.50	-0.24%	1,300
Oct 24, 2024	12.58	12.60	12.58	12.60	12.53	0.32%	10,009
Oct 23, 2024	12.58	12.58	12.56	12.56	12.49	-1.02%	664
Oct 22, 2024	12.68	12.72	12.67	12.69	12.62	-0.47%	2,499
Oct 21, 2024	12.78	12.78	12.72	12.75	12.68	-0.47%	58,308
Oct 18, 2024	12.82	12.84	12.81	12.81	12.73	0.16%	467,964
Oct 17, 2024	12.82	12.83	12.79	12.79	12.71	-0.08%	1,760
Oct 16, 2024	12.82	12.82	12.80	12.80	12.72	0.58%	4,241
Oct 15, 2024	12.78	12.78	12.73	12.73	12.65	-0.27%	530
Oct 14, 2024	12.74	12.78	12.74	12.76	12.69	0.63%	489,672
Oct 11, 2024	12.67	12.69	12.65	12.68	12.61	0.97%	5,635
Oct 10, 2024	12.53	12.56	12.53	12.56	12.48	-0.25%	2,884
Oct 9, 2024	12.61	12.61	12.57	12.59	12.52	0.64%	4,007
Oct 8, 2024	12.48	12.53	12.48	12.51	12.44	0.64%	6,725
Oct 7, 2024	12.45	12.45	12.42	12.43	12.36	-0.96%	848
Oct 4, 2024	12.53	12.55	12.52	12.55	12.48	1.01%	2,171
Oct 3, 2024	12.47	12.47	12.42	12.42	12.35	-0.40%	655
Oct 2, 2024	12.48	12.48	12.46	12.47	12.40	0.11%	716
Oct 1, 2024	12.46	12.52	12.44	12.46	12.39	-1.11%	8,950
Sep 30, 2024	12.55	12.60	12.55	12.60	12.53	0.40%	845
Sep 27, 2024	12.54	12.55	12.54	12.55	12.48	-0.05%	312
Sep 26, 2024	12.56	12.56	12.54	12.56	12.48	0.61%	6,757
Sep 25, 2024	12.49	12.49	12.48	12.48	12.41	-0.64%	2,308
Sep 24, 2024	12.56	12.56	12.54	12.56	12.49	0.24%	2,727
Sep 23, 2024	12.56	12.56	12.53	12.53	12.46	0.10%	79,075
Sep 20, 2024	12.50	12.52	12.50	12.52	12.44	-0.58%	121
Sep 19, 2024	12.57	12.59	12.57	12.59	12.52	1.86%	4,944
Sep 18, 2024	12.38	12.42	12.36	12.36	12.29	-0.08%	1,597
Sep 17, 2024	12.35	12.37	12.35	12.37	12.30	0.28%	3,008
Sep 16, 2024	12.34	12.34	12.34	12.34	12.26	0.10%	1,282
Sep 13, 2024	12.31	12.32	12.31	12.32	12.25	1.26%	516
Sep 12, 2024	12.13	12.19	12.13	12.17	12.10	0.75%	3,980
Sep 11, 2024	11.99	12.08	11.99	12.08	12.01	0.64%	3,374
Sep 10, 2024	11.95	12.00	11.94	12.00	11.93	0.18%	6,415
Sep 9, 2024	11.98	11.98	11.98	11.98	11.91	0.77%	176
Sep 6, 2024	11.90	11.90	11.89	11.89	11.82	-1.53%	387
Sep 5, 2024	12.06	12.11	12.06	12.08	12.00	-0.54%	1,455
Sep 4, 2024	12.15	12.15	12.09	12.14	12.07	-0.14%	4,648
Sep 3, 2024	12.24	12.24	12.16	12.16	12.09	-2.35%	2,932
Aug 30, 2024	12.36	12.45	12.36	12.45	12.38	0.94%	879
Aug 29, 2024	12.41	12.41	12.33	12.33	12.26	0.07%	170
Aug 28, 2024	12.36	12.37	12.30	12.33	12.25	-0.28%	2,395
Aug 27, 2024	12.38	12.38	12.36	12.36	12.29	-0.16%	1,570
Aug 26, 2024	12.47	12.47	12.38	12.38	12.31	-0.24%	453
Aug 23, 2024	12.35	12.42	12.34	12.41	12.34	1.75%	1,799
Aug 22, 2024	12.28	12.28	12.20	12.20	12.12	-0.76%	4,526
Aug 21, 2024	12.25	12.29	12.24	12.29	12.22	0.53%	2,718
Aug 20, 2024	12.27	12.27	12.23	12.23	12.15	-0.43%	4,560
Aug 19, 2024	12.19	12.28	12.19	12.28	12.21	0.89%	4,680
Aug 16, 2024	12.18	12.18	12.17	12.17	12.10	0.29%	500
Aug 15, 2024	12.08	12.17	12.08	12.14	12.06	1.55%	2,142
Aug 14, 2024	11.91	11.96	11.91	11.95	11.88	0.08%	10,112
Aug 13, 2024	11.86	11.94	11.86	11.94	11.87	1.58%	829
Aug 12, 2024	11.77	11.77	11.75	11.75	11.69	-0.51%	206
Aug 9, 2024	11.79	11.81	11.77	11.81	11.74	0.28%	1,102
Aug 8, 2024	11.72	11.78	11.72	11.78	11.71	2.00%	762
Aug 7, 2024	11.75	11.76	11.55	11.55	11.48	-0.84%	3,424