FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	37.68	37.93	37.68	37.89	37.89	0.40%	3,143
Oct 28, 2024	38.05	38.05	37.74	37.74	37.74	0.08%	1,580
Oct 25, 2024	37.94	37.98	37.55	37.71	37.71	0.51%	5,248
Oct 24, 2024	37.54	37.55	37.50	37.52	37.52	0.24%	1,082
Oct 23, 2024	37.72	37.72	37.22	37.43	37.43	-0.77%	2,311
Oct 22, 2024	37.59	37.80	37.58	37.72	37.72	-0.34%	4,228
Oct 21, 2024	37.84	37.85	37.64	37.85	37.85	-	2,422
Oct 18, 2024	37.80	37.91	37.80	37.85	37.85	0.48%	1,815
Oct 17, 2024	38.17	38.17	37.67	37.67	37.67	-0.26%	3,411
Oct 16, 2024	37.76	37.81	37.73	37.77	37.77	0.37%	1,785
Oct 15, 2024	37.95	37.95	37.58	37.63	37.63	-1.61%	7,075
Oct 14, 2024	38.41	38.41	38.22	38.25	38.25	0.17%	14,228
Oct 11, 2024	37.78	38.18	37.78	38.18	38.18	1.25%	4,150
Oct 10, 2024	37.55	37.78	37.54	37.71	37.71	0.16%	3,651
Oct 9, 2024	37.38	37.65	37.36	37.65	37.65	0.61%	6,493
Oct 8, 2024	37.14	37.44	37.14	37.42	37.42	0.70%	2,721
Oct 7, 2024	37.29	37.40	37.16	37.16	37.16	-0.91%	5,227
Oct 4, 2024	37.49	37.50	37.12	37.50	37.50	1.27%	3,464
Oct 3, 2024	36.94	37.05	36.94	37.03	37.03	-0.40%	2,344
Oct 2, 2024	36.92	37.18	36.92	37.18	37.18	0.62%	1,092
Oct 1, 2024	36.82	36.98	36.72	36.95	36.95	-0.16%	4,128
Sep 30, 2024	37.00	37.01	36.67	37.01	37.01	-0.19%	4,569
Sep 27, 2024	37.24	37.24	37.06	37.08	37.08	-0.08%	2,696
Sep 26, 2024	37.27	37.31	36.78	37.11	37.11	1.30%	4,380
Sep 25, 2024	36.68	36.80	36.63	36.63	36.63	-0.24%	7,232
Sep 24, 2024	36.35	36.72	36.34	36.72	36.72	2.26%	4,784
Sep 23, 2024	35.84	35.93	35.76	35.91	35.91	1.07%	2,479
Sep 20, 2024	35.50	35.58	35.35	35.53	35.53	-0.16%	3,327
Sep 19, 2024	35.64	35.76	35.58	35.59	35.56	2.41%	5,851
Sep 18, 2024	34.82	35.11	34.75	34.75	34.73	-0.20%	3,033
Sep 17, 2024	34.92	35.00	34.70	34.82	34.80	0.31%	1,610
Sep 16, 2024	34.69	34.71	34.41	34.71	34.69	0.06%	5,891
Sep 13, 2024	34.52	34.70	34.52	34.69	34.67	0.70%	3,098
Sep 12, 2024	34.14	34.45	34.14	34.45	34.43	1.41%	2,063
Sep 11, 2024	33.54	33.97	33.54	33.97	33.95	1.71%	1,080
Sep 10, 2024	33.28	33.40	32.99	33.40	33.38	0.69%	2,368
Sep 9, 2024	33.01	33.17	33.01	33.17	33.15	1.04%	1,845
Sep 6, 2024	33.59	33.73	32.77	32.83	32.81	-2.47%	2,733
Sep 5, 2024	33.74	33.74	33.49	33.66	33.64	0.87%	1,796
Sep 4, 2024	33.37	33.68	33.34	33.37	33.35	-0.48%	4,150
Sep 3, 2024	34.09	34.19	33.46	33.53	33.51	-2.95%	6,628
Aug 30, 2024	34.46	34.55	34.33	34.55	34.53	0.96%	2,923
Aug 29, 2024	34.62	34.62	34.18	34.22	34.19	-0.26%	2,132
Aug 28, 2024	34.52	34.52	34.29	34.31	34.29	-1.44%	4,758
Aug 27, 2024	34.63	34.91	34.50	34.81	34.79	0.18%	3,142
Aug 26, 2024	35.06	35.06	34.64	34.75	34.73	-1.73%	3,687
Aug 23, 2024	35.34	35.46	35.25	35.36	35.33	1.12%	5,535
Aug 22, 2024	35.52	35.52	34.91	34.97	34.94	-0.77%	6,368
Aug 21, 2024	35.10	35.37	35.10	35.24	35.21	0.34%	4,106
Aug 20, 2024	35.36	35.36	35.12	35.12	35.09	-0.87%	2,179
Aug 19, 2024	35.03	35.43	35.02	35.43	35.40	1.43%	5,284
Aug 16, 2024	34.79	34.98	34.79	34.93	34.90	0.46%	9,448
Aug 15, 2024	34.60	34.84	34.60	34.77	34.75	1.64%	4,408
Aug 14, 2024	34.33	34.49	34.08	34.21	34.19	-0.18%	3,953
Aug 13, 2024	33.78	34.27	33.78	34.27	34.25	2.76%	7,285
Aug 12, 2024	33.19	33.41	33.19	33.35	33.33	0.21%	2,130
Aug 9, 2024	33.18	33.28	33.18	33.28	33.26	0.67%	1,870
Aug 8, 2024	32.41	33.06	32.41	33.06	33.04	2.83%	2,131
Aug 7, 2024	32.98	32.98	32.15	32.15	32.13	-0.46%	3,357
Aug 6, 2024	31.77	32.62	31.77	32.30	32.28	1.70%	4,547
Aug 5, 2024	30.76	32.06	30.76	31.76	31.74	-2.93%	15,170
Aug 2, 2024	32.93	32.93	32.38	32.72	32.70	-3.29%	8,072
Aug 1, 2024	34.53	34.71	33.67	33.83	33.81	-1.59%	7,640
Jul 31, 2024	34.27	34.56	34.23	34.38	34.36	2.72%	6,754
Jul 30, 2024	33.99	34.07	33.30	33.47	33.45	-1.21%	7,086
Jul 29, 2024	34.03	34.07	33.85	33.88	33.86	0.44%	4,028
Jul 26, 2024	33.71	33.93	33.71	33.73	33.71	1.45%	3,223
Jul 25, 2024	33.47	33.91	33.21	33.25	33.23	-1.07%	7,423
Jul 24, 2024	34.31	34.31	33.61	33.61	33.59	-3.49%	13,618
Jul 23, 2024	35.03	35.07	34.83	34.83	34.80	-0.40%	6,031
Jul 22, 2024	35.19	35.19	34.75	34.97	34.94	1.15%	4,143
Jul 19, 2024	34.80	34.80	34.51	34.57	34.55	-0.77%	9,307
Jul 18, 2024	35.31	35.31	34.64	34.84	34.82	-0.63%	7,834
Jul 17, 2024	35.62	35.80	35.05	35.06	35.03	-3.28%	8,979
Jul 16, 2024	36.36	36.36	36.08	36.25	36.22	0.08%	7,553
Jul 15, 2024	36.39	36.49	36.15	36.22	36.19	-0.49%	12,455
Jul 12, 2024	36.18	36.67	36.18	36.40	36.37	0.30%	6,100
Jul 11, 2024	36.88	36.88	36.22	36.29	36.26	-0.96%	14,835
Jul 10, 2024	36.61	36.66	36.35	36.64	36.61	0.85%	13,902
Jul 9, 2024	36.39	36.46	36.32	36.33	36.30	0.14%	8,226
Jul 8, 2024	36.25	36.29	36.19	36.28	36.25	0.33%	4,976
Jul 5, 2024	35.99	36.16	35.84	36.16	36.13	-2.03%	11,233
Jul 3, 2024	35.47	36.91	35.47	36.91	36.88	4.12%	3,282
Jul 2, 2024	35.18	35.49	35.15	35.45	35.42	0.62%	5,362
Jul 1, 2024	35.39	35.39	34.92	35.23	35.20	-0.45%	5,707
Jun 28, 2024	35.56	35.58	35.38	35.39	35.36	-0.34%	9,851
Jun 27, 2024	35.40	35.62	35.40	35.51	35.48	0.06%	5,415
Jun 26, 2024	35.30	35.49	35.27	35.49	35.46	0.40%	3,149
Jun 25, 2024	35.09	35.38	34.97	35.35	35.32	0.94%	59,299
Jun 24, 2024	35.21	35.25	35.02	35.02	34.99	-0.65%	6,277
Jun 21, 2024	35.33	35.33	35.18	35.25	35.22	-0.42%	5,772
Jun 20, 2024	35.62	35.62	35.30	35.40	35.35	-0.51%	6,894
Jun 18, 2024	35.61	35.66	35.58	35.58	35.53	-0.11%	11,242
Jun 17, 2024	35.47	35.71	35.21	35.62	35.57	0.71%	5,986
Jun 14, 2024	35.25	35.39	35.25	35.37	35.32	-0.06%	8,211
Jun 13, 2024	35.43	35.55	35.34	35.39	35.34	-0.04%	6,091
Jun 12, 2024	35.49	35.52	35.27	35.41	35.35	1.36%	7,735
Jun 11, 2024	34.78	34.93	34.68	34.93	34.88	0.03%	3,637
Jun 10, 2024	34.66	34.94	34.66	34.92	34.87	0.34%	25,607
Jun 7, 2024	34.94	34.96	34.80	34.80	34.75	-0.57%	5,241