FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.61	50.61	49.09	49.13	49.13	-3.94%	8,869
Jun 4, 2026	50.62	51.33	50.62	51.14	51.14	0.72%	8,441
Jun 3, 2026	51.45	51.45	50.52	50.77	50.77	-1.77%	12,659
Jun 2, 2026	51.74	51.84	51.48	51.69	51.69	-0.13%	6,162
Jun 1, 2026	50.87	52.06	50.87	51.76	51.76	2.07%	10,670
May 29, 2026	50.64	50.77	50.46	50.71	50.71	-0.05%	5,128
May 28, 2026	50.21	50.76	50.12	50.73	50.73	0.93%	10,911
May 27, 2026	50.00	50.40	49.99	50.26	50.26	0.86%	8,780
May 26, 2026	49.78	49.94	49.63	49.83	49.83	0.85%	6,655
May 22, 2026	49.57	49.64	49.26	49.41	49.41	0.10%	6,866
May 21, 2026	48.93	49.66	48.93	49.36	49.36	0.39%	6,085
May 20, 2026	48.93	49.17	48.82	49.17	49.17	0.71%	10,963
May 19, 2026	48.96	49.08	48.69	48.82	48.82	-0.93%	5,100
May 18, 2026	49.33	49.76	49.03	49.28	49.28	-0.07%	13,371
May 15, 2026	49.27	49.57	49.21	49.31	49.31	-1.10%	15,517
May 14, 2026	49.49	49.90	49.49	49.86	49.86	1.18%	17,307
May 13, 2026	48.80	49.49	48.78	49.28	49.28	1.04%	6,242
May 12, 2026	48.51	48.78	48.32	48.78	48.78	-0.04%	9,056
May 11, 2026	48.81	49.12	48.79	48.80	48.80	-1.08%	11,740
May 8, 2026	49.41	49.41	49.23	49.33	49.33	-0.39%	5,509
May 7, 2026	49.62	49.86	49.41	49.52	49.52	-0.23%	7,695
May 6, 2026	48.88	49.64	48.88	49.64	49.63	1.28%	13,991
May 5, 2026	49.41	49.41	49.01	49.01	49.01	-0.21%	7,426
May 4, 2026	49.17	49.32	49.04	49.11	49.11	0.34%	12,324
May 1, 2026	48.63	49.12	48.63	48.95	48.95	1.31%	10,605
Apr 30, 2026	48.02	48.32	47.48	48.32	48.32	0.94%	4,560
Apr 29, 2026	47.81	48.00	47.44	47.86	47.86	0.28%	12,004
Apr 28, 2026	47.75	47.85	47.43	47.73	47.73	-1.57%	4,746
Apr 27, 2026	48.44	48.55	48.35	48.49	48.49	0.24%	3,344
Apr 24, 2026	47.94	48.44	47.84	48.38	48.38	1.91%	8,230
Apr 23, 2026	48.20	48.20	46.97	47.47	47.47	-1.99%	4,448
Apr 22, 2026	48.05	48.44	47.99	48.44	48.43	1.69%	6,207
Apr 21, 2026	48.30	48.51	47.62	47.63	47.63	-1.20%	7,368
Apr 20, 2026	47.98	48.22	47.98	48.21	48.21	0.06%	4,724
Apr 17, 2026	48.18	48.35	48.01	48.18	48.18	1.03%	8,154
Apr 16, 2026	47.55	47.89	47.25	47.68	47.68	0.72%	5,458
Apr 15, 2026	46.86	47.48	46.86	47.34	47.34	1.43%	4,655
Apr 14, 2026	46.14	46.79	46.14	46.67	46.67	1.87%	5,363
Apr 13, 2026	44.72	45.82	44.72	45.82	45.82	1.57%	17,985
Apr 10, 2026	45.46	45.46	45.03	45.11	45.11	-0.02%	6,167
Apr 9, 2026	45.15	45.15	44.72	45.12	45.12	-0.17%	3,446
Apr 8, 2026	45.96	45.96	45.04	45.19	45.19	2.98%	5,954
Apr 7, 2026	43.50	43.89	43.36	43.89	43.89	0.47%	3,635
Apr 6, 2026	43.67	43.84	43.63	43.68	43.68	0.18%	4,800
Apr 2, 2026	42.50	43.61	42.35	43.61	43.61	0.69%	15,009
Apr 1, 2026	43.64	43.86	43.31	43.31	43.31	0.62%	17,369
Mar 31, 2026	41.55	43.07	41.55	43.05	43.04	4.40%	11,753
Mar 30, 2026	41.86	41.86	41.23	41.23	41.23	-0.67%	41,382
Mar 27, 2026	42.01	42.01	41.40	41.51	41.51	-1.76%	6,703
Mar 26, 2026	43.43	43.43	42.23	42.25	42.25	-3.61%	5,036