FDCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	49.07	49.40	48.91	49.37	49.37	-1.71%	3,552
Jul 16, 2026	51.15	51.15	50.14	50.23	50.23	-1.87%	18,806
Jul 15, 2026	51.08	51.33	51.02	51.19	51.19	0.46%	11,497
Jul 14, 2026	50.78	51.08	50.78	50.95	50.95	0.37%	3,776
Jul 13, 2026	51.35	51.47	50.74	50.77	50.77	-1.09%	5,534
Jul 10, 2026	51.55	51.61	51.33	51.33	51.33	0.13%	8,207
Jul 9, 2026	50.51	51.26	50.51	51.26	51.26	0.81%	4,253
Jul 8, 2026	50.29	50.85	50.29	50.85	50.85	0.63%	2,321
Jul 7, 2026	50.53	50.78	50.47	50.53	50.53	-0.65%	3,278
Jul 6, 2026	50.42	51.02	50.42	50.86	50.86	1.54%	11,245
Jul 2, 2026	50.65	50.65	49.78	50.09	50.08	-0.91%	3,814
Jul 1, 2026	50.15	50.90	50.02	50.54	50.54	1.17%	17,467
Jun 30, 2026	49.16	49.96	49.16	49.96	49.96	1.53%	4,259
Jun 29, 2026	48.42	49.24	48.42	49.21	49.21	3.26%	7,459
Jun 26, 2026	46.92	47.97	46.92	47.65	47.65	0.27%	13,424
Jun 25, 2026	47.31	47.98	47.31	47.52	47.52	-1.41%	7,833
Jun 24, 2026	48.77	48.77	48.19	48.20	48.20	-0.19%	2,507
Jun 23, 2026	48.03	48.70	47.81	48.30	48.30	-1.74%	24,993
Jun 22, 2026	49.46	49.76	48.88	49.15	49.15	-1.53%	8,249
Jun 18, 2026	49.17	49.92	49.13	49.91	49.91	1.73%	12,681
Jun 17, 2026	49.97	49.97	49.01	49.06	49.06	-1.65%	4,064
Jun 16, 2026	50.20	50.21	49.82	49.89	49.89	-0.66%	13,139
Jun 15, 2026	49.96	50.34	49.95	50.22	50.22	2.48%	6,548
Jun 12, 2026	49.12	49.12	48.45	49.00	49.00	0.45%	15,582
Jun 11, 2026	48.01	48.79	47.73	48.78	48.78	1.65%	8,780
Jun 10, 2026	48.43	48.84	47.99	47.99	47.99	-1.90%	5,347
Jun 9, 2026	49.62	49.72	47.62	48.92	48.92	-0.67%	8,559
Jun 8, 2026	49.50	49.65	49.20	49.25	49.25	0.25%	17,805
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