FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.24	45.27	45.11	45.18	45.18	-0.48%	5,174
Jul 24, 2025	45.67	45.67	45.39	45.39	45.39	0.43%	8,109
Jul 23, 2025	45.10	45.23	44.92	45.20	45.20	0.90%	10,575
Jul 22, 2025	45.13	45.13	44.37	44.80	44.80	-0.53%	12,999
Jul 21, 2025	45.18	45.28	45.04	45.04	45.04	-0.01%	16,782
Jul 18, 2025	45.21	45.21	44.85	45.04	45.04	-	3,601
Jul 17, 2025	44.56	45.10	44.56	45.04	45.04	1.27%	15,346
Jul 16, 2025	44.43	44.51	44.00	44.48	44.48	0.31%	11,666
Jul 15, 2025	44.44	44.51	44.27	44.34	44.34	0.91%	7,658
Jul 14, 2025	43.71	44.14	43.71	43.94	43.94	0.40%	11,564
Jul 11, 2025	43.78	43.91	43.69	43.77	43.77	-0.67%	3,414
Jul 10, 2025	44.26	44.26	43.61	44.06	44.06	-0.14%	42,482
Jul 9, 2025	44.25	44.30	44.09	44.12	44.12	0.07%	3,046
Jul 8, 2025	44.16	44.16	43.74	44.09	44.09	-0.13%	10,962
Jul 7, 2025	44.07	44.26	44.05	44.15	44.15	-0.46%	10,340
Jul 3, 2025	44.08	44.44	44.08	44.35	44.35	0.68%	9,764
Jul 2, 2025	44.01	44.05	43.58	44.05	44.05	0.92%	9,297
Jul 1, 2025	44.24	44.26	43.45	43.65	43.65	-1.78%	17,562
Jun 30, 2025	44.64	44.64	44.13	44.44	44.44	1.25%	29,716
Jun 27, 2025	43.59	43.89	43.59	43.89	43.89	0.85%	5,418
Jun 26, 2025	43.32	43.62	43.14	43.52	43.52	1.07%	17,051
Jun 25, 2025	43.32	43.34	43.06	43.06	43.06	-0.37%	10,024
Jun 24, 2025	42.76	43.22	42.59	43.22	43.22	2.58%	10,595
Jun 23, 2025	41.67	42.16	41.52	42.13	42.13	0.99%	6,127
Jun 20, 2025	42.19	42.19	41.62	41.72	41.72	-0.38%	5,372
Jun 18, 2025	42.00	42.05	41.88	41.88	41.86	0.43%	3,097
Jun 17, 2025	41.85	41.90	41.66	41.70	41.68	-0.79%	3,992
Jun 16, 2025	41.56	42.03	41.56	42.03	42.01	1.97%	4,828
Jun 13, 2025	41.16	41.56	41.11	41.22	41.20	-0.87%	10,221
Jun 12, 2025	41.51	41.76	41.51	41.58	41.56	-0.50%	8,790
Jun 11, 2025	41.99	42.02	41.68	41.79	41.77	-0.02%	11,340
Jun 10, 2025	41.95	41.95	41.74	41.80	41.78	-0.52%	5,946
Jun 9, 2025	42.05	42.08	42.00	42.02	42.00	0.50%	4,558
Jun 6, 2025	41.96	41.96	41.71	41.81	41.79	-0.05%	6,640
Jun 5, 2025	41.84	42.15	41.76	41.83	41.81	0.79%	5,946
Jun 4, 2025	41.14	41.56	41.14	41.50	41.49	0.93%	5,572
Jun 3, 2025	40.94	41.12	40.76	41.12	41.10	0.83%	6,444
Jun 2, 2025	40.36	40.89	40.30	40.78	40.76	0.62%	5,240
May 30, 2025	40.43	40.56	40.00	40.53	40.51	0.30%	26,161
May 29, 2025	41.15	41.15	40.38	40.41	40.40	-1.03%	4,941
May 28, 2025	40.94	40.97	40.83	40.83	40.81	-0.39%	2,145
May 27, 2025	40.77	41.10	40.77	40.99	40.97	0.81%	2,124
May 23, 2025	40.26	40.79	40.26	40.66	40.64	-0.29%	4,625
May 22, 2025	40.78	40.90	40.78	40.78	40.76	-0.32%	1,281
May 21, 2025	41.04	41.48	40.75	40.91	40.89	-0.85%	6,275
May 20, 2025	41.28	41.38	41.16	41.26	41.24	-0.43%	2,627
May 19, 2025	40.88	41.44	40.88	41.44	41.42	-0.14%	5,002
May 16, 2025	41.42	41.51	41.33	41.50	41.48	0.44%	2,567
May 15, 2025	41.39	41.39	40.98	41.32	41.30	-0.17%	15,235
May 14, 2025	41.03	41.39	40.96	41.39	41.37	1.27%	9,320