FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	19.58	19.62	19.51	19.51	19.51	0.31%	155,110
May 8, 2026	19.34	19.45	19.32	19.45	19.45	1.41%	70,930
May 7, 2026	19.46	19.46	19.12	19.18	19.18	-1.44%	119,422
May 6, 2026	19.45	19.51	19.42	19.46	19.46	1.94%	285,563
May 5, 2026	18.95	19.09	18.88	19.09	19.09	1.60%	133,662
May 4, 2026	19.03	19.03	18.73	18.79	18.79	-1.34%	92,441
May 1, 2026	19.12	19.18	19.04	19.05	19.05	0.13%	159,679
Apr 30, 2026	18.83	19.08	18.79	19.02	19.02	2.09%	56,258
Apr 29, 2026	18.83	18.86	18.60	18.63	18.63	-1.32%	99,940
Apr 28, 2026	18.83	18.89	18.78	18.88	18.88	-0.16%	74,830
Apr 27, 2026	18.94	18.94	18.86	18.91	18.91	0.11%	86,138
Apr 24, 2026	18.82	18.94	18.73	18.89	18.89	0.53%	153,258
Apr 23, 2026	18.93	18.93	18.60	18.79	18.79	-1.05%	154,157
Apr 22, 2026	19.14	19.14	18.95	18.99	18.99	0.05%	158,021
Apr 21, 2026	19.25	19.28	18.98	18.98	18.98	-1.30%	140,510
Apr 20, 2026	19.23	19.26	19.15	19.23	19.23	-0.52%	348,123
Apr 17, 2026	19.38	19.50	19.33	19.33	19.33	1.05%	119,477
Apr 16, 2026	19.28	19.31	19.08	19.13	19.13	-0.05%	347,860
Apr 15, 2026	19.10	19.19	19.08	19.14	19.14	-0.05%	304,077
Apr 14, 2026	19.08	19.20	19.08	19.15	19.15	0.90%	176,412
Apr 13, 2026	18.68	18.98	18.60	18.98	18.98	1.23%	198,315
Apr 10, 2026	18.89	18.89	18.66	18.75	18.75	-0.32%	139,709
Apr 9, 2026	18.65	18.87	18.61	18.81	18.81	0.37%	203,251
Apr 8, 2026	18.84	18.88	18.61	18.74	18.74	2.80%	163,278
Apr 7, 2026	18.09	18.24	17.92	18.23	18.23	0.33%	142,255
Apr 6, 2026	17.93	18.21	17.93	18.17	18.17	1.11%	174,648
Apr 2, 2026	17.76	18.01	17.71	17.97	17.97	-0.28%	158,915
Apr 1, 2026	18.03	18.14	17.94	18.02	18.02	1.18%	136,796
Mar 31, 2026	17.60	17.85	17.47	17.81	17.81	3.55%	291,764
Mar 30, 2026	17.24	17.33	17.14	17.20	17.20	0.53%	165,699
Mar 27, 2026	17.15	17.28	17.08	17.11	17.11	-0.52%	101,520
Mar 26, 2026	17.27	17.45	17.20	17.20	17.20	-1.77%	110,134
Mar 25, 2026	17.56	17.58	17.40	17.51	17.45	1.63%	110,387
Mar 24, 2026	17.17	17.37	17.13	17.23	17.17	-1.15%	203,306
Mar 23, 2026	17.41	17.60	17.31	17.43	17.37	1.22%	245,480
Mar 20, 2026	17.58	17.58	17.12	17.22	17.16	-3.10%	220,073
Mar 19, 2026	17.43	17.83	17.40	17.77	17.71	0.91%	198,859
Mar 18, 2026	17.85	17.88	17.60	17.61	17.55	-1.32%	228,107
Mar 17, 2026	17.86	17.96	17.82	17.85	17.78	0.99%	225,255
Mar 16, 2026	17.54	17.68	17.52	17.67	17.61	2.02%	102,712
Mar 13, 2026	17.57	17.57	17.27	17.32	17.26	-0.80%	171,011
Mar 12, 2026	17.53	17.56	17.38	17.46	17.40	-1.97%	221,706
Mar 11, 2026	17.80	17.87	17.72	17.81	17.75	0.20%	151,661
Mar 10, 2026	17.86	18.03	17.75	17.78	17.71	0.25%	129,523
Mar 9, 2026	17.31	17.81	17.28	17.73	17.67	-	638,285
Mar 6, 2026	17.47	17.78	17.42	17.73	17.67	-0.23%	378,497
Mar 5, 2026	17.89	17.95	17.64	17.77	17.71	-1.82%	493,279
Mar 4, 2026	18.02	18.10	17.96	18.10	18.04	0.67%	418,656
Mar 3, 2026	17.75	18.03	17.54	17.98	17.92	-2.86%	580,912
Mar 2, 2026	18.45	18.63	18.33	18.51	18.45	-1.23%	343,479