FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.18	39.18	38.90	38.98	38.98	0.91%	14,164
Jan 16, 2025	38.70	38.83	38.63	38.63	38.63	0.23%	9,219
Jan 15, 2025	38.75	38.75	38.35	38.54	38.54	2.23%	6,654
Jan 14, 2025	37.99	37.99	37.50	37.70	37.70	0.27%	14,218
Jan 13, 2025	37.27	37.65	37.20	37.60	37.60	-0.77%	11,562
Jan 10, 2025	38.52	38.52	37.82	37.89	37.89	-1.38%	11,351
Jan 8, 2025	38.52	38.59	38.30	38.42	38.42	-0.39%	8,529
Jan 7, 2025	39.42	39.42	38.50	38.57	38.57	-1.71%	8,825
Jan 6, 2025	39.27	39.38	39.12	39.24	39.24	1.41%	39,063
Jan 3, 2025	38.49	38.74	38.41	38.70	38.70	1.75%	8,630
Jan 2, 2025	38.27	38.27	37.81	38.03	38.03	0.69%	5,296
Dec 31, 2024	38.07	38.07	37.77	37.77	37.77	-0.58%	3,881
Dec 30, 2024	38.30	38.30	37.72	37.99	37.99	-0.83%	7,671
Dec 27, 2024	38.09	38.32	38.02	38.31	38.31	-1.28%	3,296
Dec 26, 2024	39.10	39.10	38.71	38.81	38.81	-0.08%	4,555
Dec 24, 2024	38.73	38.85	38.73	38.84	38.84	0.63%	3,356
Dec 23, 2024	38.48	38.60	38.20	38.60	38.60	0.72%	9,544
Dec 20, 2024	37.62	38.59	37.62	38.32	38.32	1.02%	9,536
Dec 19, 2024	38.42	38.42	37.93	37.93	37.89	-0.11%	7,623
Dec 18, 2024	39.19	39.29	37.91	37.98	37.93	-2.88%	16,155
Dec 17, 2024	39.35	39.35	38.95	39.10	39.06	-0.77%	4,883
Dec 16, 2024	39.46	39.48	39.30	39.41	39.36	0.45%	6,809
Dec 13, 2024	39.49	39.49	39.04	39.23	39.19	-0.52%	7,780
Dec 12, 2024	39.47	39.61	39.44	39.44	39.39	-0.54%	5,590
Dec 11, 2024	39.43	39.76	39.43	39.65	39.61	1.33%	10,633
Dec 10, 2024	39.70	39.70	39.03	39.13	39.09	-1.15%	8,133
Dec 9, 2024	40.03	40.08	39.57	39.59	39.54	-1.08%	13,367
Dec 6, 2024	39.76	40.04	39.76	40.02	39.98	0.76%	15,762
Dec 5, 2024	39.94	39.94	39.69	39.72	39.68	-0.55%	8,944
Dec 4, 2024	39.72	39.94	39.69	39.94	39.90	1.11%	7,942
Dec 3, 2024	39.17	39.50	39.17	39.50	39.46	0.77%	4,830
Dec 2, 2024	39.00	39.30	39.00	39.20	39.16	0.62%	19,771
Nov 29, 2024	38.92	38.99	38.90	38.96	38.92	0.72%	3,328
Nov 27, 2024	38.89	38.89	38.47	38.68	38.64	-0.46%	5,118
Nov 26, 2024	38.92	38.92	38.75	38.86	38.82	0.31%	5,431
Nov 25, 2024	38.68	38.94	38.56	38.74	38.70	0.47%	5,265
Nov 22, 2024	38.51	38.61	38.51	38.56	38.52	0.31%	3,550
Nov 21, 2024	38.24	38.52	38.16	38.44	38.40	0.23%	8,449
Nov 20, 2024	38.00	38.35	38.00	38.35	38.31	0.02%	1,566
Nov 19, 2024	37.79	38.34	37.79	38.34	38.30	1.38%	7,042
Nov 18, 2024	37.58	37.88	37.58	37.82	37.78	0.42%	7,133
Nov 15, 2024	37.95	38.00	37.50	37.66	37.62	-1.49%	3,107
Nov 14, 2024	38.57	38.61	38.23	38.23	38.19	-1.21%	8,494
Nov 13, 2024	38.87	38.95	38.70	38.70	38.66	-0.44%	6,023
Nov 12, 2024	39.20	39.20	38.77	38.87	38.83	0.04%	8,005
Nov 11, 2024	38.96	38.96	38.79	38.85	38.81	0.27%	7,604
Nov 8, 2024	38.99	39.00	38.68	38.75	38.71	-1.70%	13,178
Nov 7, 2024	39.40	39.50	39.18	39.42	39.38	1.62%	13,368
Nov 6, 2024	40.56	40.56	38.41	38.79	38.75	0.91%	37,086
Nov 5, 2024	38.00	38.47	38.00	38.44	38.40	1.41%	5,302
Nov 4, 2024	37.90	38.09	37.80	37.90	37.86	0.01%	37,066
Nov 1, 2024	37.66	38.10	37.66	37.90	37.86	1.69%	21,271
Oct 31, 2024	37.93	37.93	37.27	37.27	37.23	-1.92%	2,840
Oct 30, 2024	37.99	38.18	37.99	38.00	37.96	0.29%	5,025
Oct 29, 2024	37.68	37.93	37.68	37.89	37.85	0.40%	3,143
Oct 28, 2024	38.05	38.05	37.74	37.74	37.70	0.08%	1,580
Oct 25, 2024	37.94	37.98	37.55	37.71	37.67	0.51%	5,248
Oct 24, 2024	37.54	37.55	37.50	37.52	37.48	0.24%	1,082
Oct 23, 2024	37.72	37.72	37.22	37.43	37.39	-0.77%	2,311
Oct 22, 2024	37.59	37.80	37.58	37.72	37.68	-0.34%	4,228
Oct 21, 2024	37.84	37.85	37.64	37.85	37.81	-	2,422
Oct 18, 2024	37.80	37.91	37.80	37.85	37.81	0.48%	1,815
Oct 17, 2024	38.17	38.17	37.67	37.67	37.63	-0.26%	3,411
Oct 16, 2024	37.76	37.81	37.73	37.77	37.73	0.37%	1,785
Oct 15, 2024	37.95	37.95	37.58	37.63	37.59	-1.61%	7,075
Oct 14, 2024	38.41	38.41	38.22	38.25	38.20	0.17%	14,228
Oct 11, 2024	37.78	38.18	37.78	38.18	38.14	1.25%	4,150
Oct 10, 2024	37.55	37.78	37.54	37.71	37.67	0.16%	3,651
Oct 9, 2024	37.38	37.65	37.36	37.65	37.61	0.61%	6,493
Oct 8, 2024	37.14	37.44	37.14	37.42	37.38	0.70%	2,721
Oct 7, 2024	37.29	37.40	37.16	37.16	37.12	-0.91%	5,227
Oct 4, 2024	37.49	37.50	37.12	37.50	37.46	1.27%	3,464
Oct 3, 2024	36.94	37.05	36.94	37.03	36.99	-0.40%	2,344
Oct 2, 2024	36.92	37.18	36.92	37.18	37.14	0.62%	1,092
Oct 1, 2024	36.82	36.98	36.72	36.95	36.91	-0.16%	4,128
Sep 30, 2024	37.00	37.01	36.67	37.01	36.97	-0.19%	4,569
Sep 27, 2024	37.24	37.24	37.06	37.08	37.04	-0.08%	2,696
Sep 26, 2024	37.27	37.31	36.78	37.11	37.07	1.30%	4,380
Sep 25, 2024	36.68	36.80	36.63	36.63	36.59	-0.24%	7,232
Sep 24, 2024	36.35	36.72	36.34	36.72	36.68	2.26%	4,784
Sep 23, 2024	35.84	35.93	35.76	35.91	35.87	1.07%	2,479
Sep 20, 2024	35.50	35.58	35.35	35.53	35.49	-0.16%	3,327
Sep 19, 2024	35.64	35.76	35.58	35.59	35.52	2.41%	5,851
Sep 18, 2024	34.82	35.11	34.75	34.75	34.69	-0.20%	3,033
Sep 17, 2024	34.92	35.00	34.70	34.82	34.76	0.31%	1,610
Sep 16, 2024	34.69	34.71	34.41	34.71	34.65	0.06%	5,891
Sep 13, 2024	34.52	34.70	34.52	34.69	34.63	0.70%	3,098
Sep 12, 2024	34.14	34.45	34.14	34.45	34.39	1.41%	2,063
Sep 11, 2024	33.54	33.97	33.54	33.97	33.91	1.71%	1,080
Sep 10, 2024	33.28	33.40	32.99	33.40	33.34	0.69%	2,368
Sep 9, 2024	33.01	33.17	33.01	33.17	33.11	1.04%	1,845
Sep 6, 2024	33.59	33.73	32.77	32.83	32.77	-2.47%	2,733
Sep 5, 2024	33.74	33.74	33.49	33.66	33.60	0.87%	1,796
Sep 4, 2024	33.37	33.68	33.34	33.37	33.31	-0.48%	4,150
Sep 3, 2024	34.09	34.19	33.46	33.53	33.47	-2.95%	6,628
Aug 30, 2024	34.46	34.55	34.33	34.55	34.49	0.96%	2,923
Aug 29, 2024	34.62	34.62	34.18	34.22	34.16	-0.26%	2,132
Aug 28, 2024	34.52	34.52	34.29	34.31	34.25	-1.44%	4,758
Aug 27, 2024	34.63	34.91	34.50	34.81	34.75	0.18%	3,142
Aug 26, 2024	35.06	35.06	34.64	34.75	34.69	-1.73%	3,687