FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	13.54	13.56	13.51	13.53	-	1.05%	274,401
Apr 14, 2025	13.33	13.45	13.30	13.39	13.39	1.13%	158,389
Apr 11, 2025	12.98	13.28	12.91	13.24	13.24	3.60%	124,433
Apr 10, 2025	12.69	12.80	12.49	12.78	12.78	-1.39%	208,142
Apr 9, 2025	12.11	13.00	12.03	12.96	12.96	7.28%	391,105
Apr 8, 2025	12.51	12.51	11.97	12.08	12.08	-0.58%	229,983
Apr 7, 2025	12.08	12.52	12.02	12.15	12.15	-1.62%	379,413
Apr 4, 2025	12.88	12.88	12.35	12.35	12.35	-7.90%	750,148
Apr 3, 2025	13.51	13.55	13.38	13.41	13.41	-1.69%	348,696
Apr 2, 2025	13.50	13.64	13.45	13.64	13.64	0.37%	474,774
Apr 1, 2025	13.61	13.63	13.52	13.59	13.59	0.15%	198,220
Mar 31, 2025	13.49	13.59	13.43	13.57	13.57	-0.66%	235,235
Mar 28, 2025	13.73	13.73	13.64	13.66	13.66	-0.40%	127,910
Mar 27, 2025	13.66	13.74	13.64	13.72	13.72	-0.40%	117,512
Mar 26, 2025	13.85	13.91	13.73	13.77	13.70	-0.65%	146,377
Mar 25, 2025	13.89	13.92	13.81	13.86	13.79	0.65%	406,302
Mar 24, 2025	13.75	13.78	13.69	13.77	13.70	0.51%	143,415
Mar 21, 2025	13.69	13.71	13.65	13.70	13.63	-0.44%	119,126
Mar 20, 2025	13.63	13.76	13.60	13.76	13.69	-1.26%	181,658
Mar 19, 2025	13.87	13.97	13.85	13.94	13.87	-0.04%	198,148
Mar 18, 2025	13.88	13.94	13.85	13.94	13.87	1.01%	466,022
Mar 17, 2025	13.79	13.82	13.71	13.80	13.73	0.73%	591,997
Mar 14, 2025	13.54	13.87	13.54	13.70	13.63	1.93%	399,673
Mar 13, 2025	13.42	13.48	13.39	13.44	13.37	-0.37%	1,447,008
Mar 12, 2025	13.47	13.52	13.40	13.49	13.42	0.15%	219,745
Mar 11, 2025	13.48	13.53	13.32	13.47	13.40	0.07%	323,176
Mar 10, 2025	13.50	13.54	13.33	13.46	13.39	-1.68%	600,893
Mar 7, 2025	13.48	13.69	13.48	13.69	13.62	2.39%	362,456
Mar 6, 2025	13.41	13.48	13.28	13.37	13.30	-	330,104
Mar 5, 2025	13.25	13.38	13.24	13.37	13.30	2.33%	343,883
Mar 4, 2025	12.88	13.18	12.72	13.07	13.00	0.58%	252,441
Mar 3, 2025	13.09	13.13	12.92	12.99	12.93	1.48%	123,215
Feb 28, 2025	12.83	12.88	12.69	12.80	12.74	0.04%	85,027
Feb 27, 2025	12.84	12.88	12.79	12.80	12.73	-0.81%	55,706
Feb 26, 2025	12.89	13.01	12.84	12.90	12.84	0.23%	95,820
Feb 25, 2025	12.85	12.89	12.79	12.87	12.81	2.31%	325,536
Feb 24, 2025	12.61	12.68	12.56	12.58	12.52	0.32%	111,621
Feb 21, 2025	12.60	12.63	12.53	12.54	12.48	-0.40%	62,580
Feb 20, 2025	12.55	12.59	12.50	12.59	12.53	0.88%	81,817
Feb 19, 2025	12.50	12.50	12.43	12.48	12.42	-0.73%	68,508
Feb 18, 2025	12.54	12.61	12.53	12.57	12.51	1.30%	190,444
Feb 14, 2025	12.45	12.47	12.40	12.41	12.35	0.17%	50,498
Feb 13, 2025	12.33	12.39	12.27	12.39	12.33	0.16%	17,687
Feb 12, 2025	12.26	12.41	12.23	12.37	12.31	0.90%	96,044
Feb 11, 2025	12.19	12.27	12.18	12.26	12.20	0.91%	34,052
Feb 10, 2025	12.14	12.18	12.12	12.15	12.09	0.83%	27,974
Feb 7, 2025	12.15	12.18	12.05	12.05	11.99	-0.66%	197,374
Feb 6, 2025	12.09	12.13	12.08	12.13	12.07	0.88%	65,888
Feb 5, 2025	11.99	12.03	11.96	12.02	11.96	0.79%	44,722
Feb 4, 2025	11.84	11.94	11.84	11.93	11.87	1.62%	62,752