FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.61	44.63	44.00	44.02	44.02	-0.66%	4,104
Mar 12, 2026	45.05	45.14	44.31	44.31	44.31	-2.50%	3,679
Mar 11, 2026	45.34	45.58	45.13	45.45	45.45	0.31%	23,967
Mar 10, 2026	45.50	45.76	45.26	45.31	45.31	1.03%	8,087
Mar 9, 2026	44.49	44.95	44.37	44.85	44.85	-0.28%	4,951
Mar 6, 2026	44.93	45.39	44.93	44.97	44.97	-1.62%	3,847
Mar 5, 2026	45.46	46.02	45.18	45.71	45.71	-0.02%	6,537
Mar 4, 2026	45.29	45.80	45.29	45.72	45.72	1.23%	9,039
Mar 3, 2026	44.43	45.38	44.31	45.17	45.17	-1.77%	7,721
Mar 2, 2026	44.98	46.02	44.98	45.98	45.98	-0.04%	13,730
Feb 27, 2026	45.31	46.07	45.31	46.00	46.00	0.10%	5,833
Feb 26, 2026	46.02	46.02	45.57	45.95	45.95	-0.52%	9,506
Feb 25, 2026	45.88	46.21	45.82	46.19	46.19	1.09%	8,123
Feb 24, 2026	44.89	45.72	44.89	45.69	45.69	1.51%	8,688
Feb 23, 2026	45.69	45.69	44.99	45.01	45.01	-1.81%	7,430
Feb 20, 2026	45.30	46.25	45.30	45.84	45.84	1.05%	9,706
Feb 19, 2026	45.37	45.72	45.32	45.37	45.37	-0.54%	4,216
Feb 18, 2026	45.28	45.89	45.28	45.61	45.61	0.84%	10,750
Feb 17, 2026	45.17	45.45	44.81	45.23	45.23	-0.02%	8,280
Feb 13, 2026	45.17	45.69	45.04	45.24	45.24	0.73%	13,234
Feb 12, 2026	46.23	46.24	44.80	44.91	44.91	-2.71%	12,808
Feb 11, 2026	46.76	46.76	46.03	46.16	46.16	-0.70%	6,916
Feb 10, 2026	46.34	46.69	46.34	46.49	46.49	1.00%	9,720
Feb 9, 2026	45.27	46.13	45.12	46.03	46.03	1.78%	8,558
Feb 6, 2026	44.79	45.30	44.44	45.22	45.22	1.74%	12,998
Feb 5, 2026	44.58	44.73	44.31	44.45	44.45	-1.32%	12,924
Feb 4, 2026	45.51	45.51	44.57	45.04	45.04	-2.30%	10,616
Feb 3, 2026	47.41	47.41	45.65	46.10	46.10	-2.46%	7,301
Feb 2, 2026	47.03	47.65	47.03	47.27	47.27	0.05%	4,791
Jan 30, 2026	48.11	48.25	47.06	47.24	47.24	-2.57%	6,847
Jan 29, 2026	49.11	49.11	47.75	48.49	48.48	-0.43%	8,260
Jan 28, 2026	49.01	49.50	48.61	48.69	48.69	0.07%	13,617
Jan 27, 2026	48.67	48.77	48.58	48.66	48.66	0.41%	9,602
Jan 26, 2026	48.21	48.66	48.20	48.46	48.46	0.70%	18,974
Jan 23, 2026	47.85	48.28	47.85	48.13	48.13	0.84%	9,480
Jan 22, 2026	47.74	48.19	47.54	47.73	47.73	1.85%	20,464
Jan 21, 2026	47.09	47.14	46.49	46.86	46.86	0.05%	12,739
Jan 20, 2026	47.21	47.45	46.84	46.84	46.84	-2.29%	13,306
Jan 16, 2026	48.34	48.37	47.89	47.94	47.94	-0.48%	10,831
Jan 15, 2026	48.67	48.70	48.15	48.17	48.17	-0.13%	10,617
Jan 14, 2026	48.71	48.71	48.04	48.24	48.24	-1.39%	15,492
Jan 13, 2026	49.01	49.07	48.73	48.92	48.92	-0.18%	17,359
Jan 12, 2026	48.45	49.03	48.45	49.01	49.01	0.76%	13,307
Jan 9, 2026	48.64	48.75	48.45	48.64	48.64	0.17%	12,438
Jan 8, 2026	48.58	48.65	48.44	48.56	48.56	-0.79%	4,907
Jan 7, 2026	49.06	49.18	48.89	48.94	48.94	-0.51%	13,058
Jan 6, 2026	49.06	49.25	48.92	49.20	49.20	0.46%	18,173
Jan 5, 2026	48.82	49.26	48.82	48.97	48.97	1.11%	13,671
Jan 2, 2026	48.60	48.85	48.18	48.43	48.43	0.74%	10,720
Dec 31, 2025	48.30	48.35	48.04	48.07	48.07	-0.64%	7,071