FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.19%	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	0.46%	3,635
Apr 6, 2026	43.67	43.84	43.63	43.68	43.68	0.17%	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
Mar 25, 2026	44.09	44.09	43.77	43.83	43.83	1.29%	11,399
Mar 24, 2026	43.51	43.60	43.27	43.28	43.28	-1.40%	2,304
Mar 23, 2026	43.66	44.36	43.66	43.89	43.89	1.66%	2,200
Mar 20, 2026	43.53	43.53	43.17	43.17	43.17	-1.81%	4,972
Mar 19, 2026	43.82	44.11	43.58	43.97	43.97	-1.00%	6,623
Mar 18, 2026	44.75	44.87	44.41	44.41	44.41	-1.06%	5,392
Mar 17, 2026	44.83	45.23	44.83	44.89	44.89	0.38%	7,674
Mar 16, 2026	44.49	44.72	44.49	44.72	44.72	1.59%	3,820
Mar 13, 2026	44.61	44.63	44.00	44.02	44.02	-0.66%	4,104
Mar 12, 2026	45.05	45.14	44.31	44.31	44.31	-2.50%	3,679
Mar 11, 2026	45.34	45.58	45.13	45.45	45.45	0.31%	23,967
Mar 10, 2026	45.50	45.76	45.26	45.31	45.31	1.03%	8,087
Mar 9, 2026	44.49	44.95	44.37	44.85	44.85	-0.28%	4,951
Mar 6, 2026	44.93	45.39	44.93	44.97	44.97	-1.62%	3,847
Mar 5, 2026	45.46	46.02	45.18	45.71	45.71	-0.02%	6,537
Mar 4, 2026	45.29	45.80	45.29	45.72	45.72	1.23%	9,039
Mar 3, 2026	44.43	45.38	44.31	45.17	45.17	-1.77%	7,721
Mar 2, 2026	44.98	46.02	44.98	45.98	45.98	-0.04%	13,730
Feb 27, 2026	45.31	46.07	45.31	46.00	46.00	0.10%	5,833
Feb 26, 2026	46.02	46.02	45.57	45.95	45.95	-0.52%	9,506
Feb 25, 2026	45.88	46.21	45.82	46.19	46.19	1.09%	8,123
Feb 24, 2026	44.89	45.72	44.89	45.69	45.69	1.51%	8,688
Feb 23, 2026	45.69	45.69	44.99	45.01	45.01	-1.81%	7,430
Feb 20, 2026	45.30	46.25	45.30	45.84	45.84	1.05%	9,706
Feb 19, 2026	45.37	45.72	45.32	45.37	45.37	-0.54%	4,216
Feb 18, 2026	45.28	45.89	45.28	45.61	45.61	0.84%	10,750
Feb 17, 2026	45.17	45.45	44.81	45.23	45.23	-0.02%	8,280
Feb 13, 2026	45.17	45.69	45.04	45.24	45.24	0.73%	13,234
Feb 12, 2026	46.23	46.24	44.80	44.91	44.91	-2.71%	12,808