FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	41.99	42.02	41.68	41.79	41.79	-0.02%	11,340
Jun 10, 2025	41.95	41.95	41.74	41.80	41.80	-0.52%	5,946
Jun 9, 2025	42.05	42.08	42.00	42.02	42.02	0.50%	4,558
Jun 6, 2025	41.96	41.96	41.71	41.81	41.81	-0.05%	6,640
Jun 5, 2025	41.84	42.15	41.76	41.83	41.83	0.79%	5,946
Jun 4, 2025	41.14	41.56	41.14	41.50	41.50	0.93%	5,572
Jun 3, 2025	40.94	41.12	40.76	41.12	41.12	0.83%	6,444
Jun 2, 2025	40.36	40.89	40.30	40.78	40.78	0.62%	5,240
May 30, 2025	40.43	40.56	40.00	40.53	40.53	0.30%	26,161
May 29, 2025	41.15	41.15	40.38	40.41	40.41	-1.03%	4,941
May 28, 2025	40.94	40.97	40.83	40.83	40.83	-0.39%	2,145
May 27, 2025	40.77	41.10	40.77	40.99	40.99	0.81%	2,124
May 23, 2025	40.26	40.79	40.26	40.66	40.66	-0.29%	4,625
May 22, 2025	40.78	40.90	40.78	40.78	40.78	-0.32%	1,281
May 21, 2025	41.04	41.48	40.75	40.91	40.91	-0.85%	6,275
May 20, 2025	41.28	41.38	41.16	41.26	41.26	-0.43%	2,627
May 19, 2025	40.88	41.44	40.88	41.44	41.44	-0.14%	5,002
May 16, 2025	41.42	41.51	41.33	41.50	41.50	0.44%	2,567
May 15, 2025	41.39	41.39	40.98	41.32	41.32	-0.17%	15,235
May 14, 2025	41.03	41.39	40.96	41.39	41.39	1.27%	9,320
May 13, 2025	40.27	40.92	40.24	40.87	40.87	1.92%	6,165
May 12, 2025	40.20	40.20	39.69	40.10	40.10	3.11%	6,543
May 9, 2025	39.14	39.27	38.83	38.89	38.89	0.23%	6,227
May 8, 2025	38.82	39.07	38.58	38.80	38.80	1.07%	5,090
May 7, 2025	38.55	38.65	38.18	38.39	38.39	-0.85%	6,026
May 6, 2025	38.67	38.78	38.58	38.72	38.72	-0.33%	2,609
May 5, 2025	38.43	38.96	38.43	38.85	38.85	0.18%	2,740
May 2, 2025	38.57	38.93	38.51	38.78	38.78	1.78%	8,628
May 1, 2025	38.45	38.45	38.10	38.10	38.10	0.98%	4,946
Apr 30, 2025	37.26	37.73	36.68	37.73	37.73	0.61%	5,253
Apr 29, 2025	36.85	37.50	36.85	37.50	37.50	1.16%	6,896
Apr 28, 2025	36.98	37.15	36.64	37.07	37.07	0.22%	5,561
Apr 25, 2025	36.64	36.99	36.63	36.99	36.99	1.18%	8,200
Apr 24, 2025	35.76	36.56	35.76	36.56	36.56	2.90%	7,093
Apr 23, 2025	35.93	36.13	35.50	35.53	35.53	1.81%	6,075
Apr 22, 2025	34.58	35.00	34.44	34.90	34.90	2.74%	3,338
Apr 21, 2025	34.61	34.61	33.65	33.97	33.97	-2.39%	4,615
Apr 17, 2025	35.03	35.03	34.61	34.80	34.80	0.55%	2,513
Apr 16, 2025	34.77	34.97	34.27	34.61	34.61	-2.01%	6,441
Apr 15, 2025	35.33	35.49	35.22	35.32	35.32	0.71%	3,431
Apr 14, 2025	35.65	35.65	34.85	35.07	35.07	0.69%	7,208
Apr 11, 2025	34.47	34.83	34.23	34.83	34.83	1.84%	3,868
Apr 10, 2025	34.56	34.91	33.84	34.20	34.20	-3.66%	8,984
Apr 9, 2025	32.41	35.75	31.11	35.50	35.50	9.64%	21,071
Apr 8, 2025	34.15	34.23	32.00	32.38	32.38	-1.82%	6,721
Apr 7, 2025	31.81	34.08	31.79	32.98	32.98	-0.49%	12,742
Apr 4, 2025	34.47	34.47	33.09	33.14	33.14	-6.80%	33,643
Apr 3, 2025	35.87	36.09	35.55	35.56	35.56	-5.14%	10,513
Apr 2, 2025	37.21	37.51	37.21	37.49	37.49	0.76%	810
Apr 1, 2025	36.80	37.20	36.72	37.20	37.20	1.08%	2,739