FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	14.57	14.59	14.54	14.54	14.54	0.14%	473,669
May 2, 2025	14.63	14.63	14.46	14.52	14.52	1.11%	696,595
May 1, 2025	14.46	14.46	14.33	14.36	14.36	0.21%	1,141,938
Apr 30, 2025	14.27	14.40	14.19	14.33	14.33	-0.97%	1,322,725
Apr 29, 2025	14.44	14.50	14.39	14.47	14.47	0.21%	3,745,023
Apr 28, 2025	14.30	14.45	14.30	14.44	14.44	1.26%	266,536
Apr 25, 2025	14.26	14.30	14.17	14.26	14.26	0.14%	325,491
Apr 24, 2025	14.16	14.24	14.12	14.24	14.24	1.35%	307,505
Apr 23, 2025	14.17	14.24	14.03	14.05	14.05	0.07%	340,202
Apr 22, 2025	13.94	14.09	13.93	14.04	14.04	2.33%	478,937
Apr 21, 2025	13.88	13.90	13.65	13.72	13.72	-0.44%	644,960
Apr 17, 2025	13.70	13.84	13.69	13.78	13.78	1.55%	375,420
Apr 16, 2025	13.62	13.73	13.57	13.57	13.57	0.30%	362,002
Apr 15, 2025	13.52	13.58	13.47	13.53	13.53	1.05%	2,186,911
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