FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	15.68	15.71	15.66	15.70	15.70	-0.24%	317,553
Jul 9, 2025	15.69	15.75	15.66	15.74	15.74	0.95%	260,346
Jul 8, 2025	15.44	15.60	15.44	15.59	15.59	1.23%	268,197
Jul 7, 2025	15.45	15.53	15.39	15.40	15.40	-1.22%	424,066
Jul 3, 2025	15.55	15.60	15.54	15.59	15.59	0.26%	159,407
Jul 2, 2025	15.43	15.57	15.41	15.55	15.55	0.13%	287,811
Jul 1, 2025	15.46	15.53	15.44	15.53	15.53	-0.06%	429,969
Jun 30, 2025	15.43	15.55	15.40	15.54	15.54	0.39%	737,647
Jun 27, 2025	15.50	15.58	15.43	15.48	15.48	0.98%	399,545
Jun 26, 2025	15.30	15.37	15.25	15.33	15.33	-0.78%	600,209
Jun 25, 2025	15.39	15.46	15.37	15.45	15.19	-0.52%	532,530
Jun 24, 2025	15.43	15.55	15.43	15.53	15.27	0.84%	535,865
Jun 23, 2025	15.20	15.40	15.14	15.40	15.14	0.79%	471,699
Jun 20, 2025	15.42	15.42	15.28	15.28	15.02	-0.59%	557,785
Jun 18, 2025	15.41	15.45	15.32	15.37	15.11	0.33%	329,108
Jun 17, 2025	15.47	15.48	15.31	15.32	15.06	-0.84%	611,805
Jun 16, 2025	15.62	15.62	15.45	15.45	15.19	0.06%	359,957
Jun 13, 2025	15.41	15.50	15.35	15.44	15.18	-0.39%	242,657
Jun 12, 2025	15.51	15.55	15.48	15.50	15.24	0.98%	1,702,013
Jun 11, 2025	15.33	15.43	15.33	15.35	15.09	-0.26%	480,068
Jun 10, 2025	15.50	15.50	15.35	15.39	15.13	-	267,863
Jun 9, 2025	15.37	15.43	15.33	15.39	15.13	0.39%	291,965
Jun 6, 2025	15.33	15.35	15.28	15.33	15.07	-	862,997
Jun 5, 2025	15.39	15.39	15.20	15.33	15.07	0.26%	714,829
Jun 4, 2025	15.28	15.33	15.25	15.29	15.03	0.20%	959,657
Jun 3, 2025	15.23	15.27	15.17	15.26	15.00	-1.29%	533,861
Jun 2, 2025	15.26	15.46	15.25	15.46	15.20	1.71%	523,011
May 30, 2025	15.26	15.26	15.11	15.20	14.95	-0.26%	499,901
May 29, 2025	15.29	15.29	15.16	15.24	14.98	0.93%	310,844
May 28, 2025	15.23	15.23	15.08	15.10	14.85	-0.59%	313,509
May 27, 2025	15.38	15.38	15.15	15.19	14.94	0.13%	443,736
May 23, 2025	15.07	15.19	15.02	15.17	14.92	-0.13%	626,942
May 22, 2025	15.12	15.22	15.08	15.19	14.94	-	490,933
May 21, 2025	15.27	15.32	15.17	15.19	14.94	-0.26%	656,188
May 20, 2025	15.21	15.23	15.14	15.23	14.97	0.86%	1,743,042
May 19, 2025	15.04	15.10	14.97	15.10	14.85	1.14%	314,639
May 16, 2025	14.88	14.93	14.82	14.93	14.68	0.34%	281,796
May 15, 2025	14.82	14.90	14.81	14.88	14.63	0.81%	512,976
May 14, 2025	14.79	14.82	14.74	14.76	14.51	0.48%	376,085
May 13, 2025	14.64	14.71	14.58	14.69	14.44	0.75%	744,856
May 12, 2025	14.63	14.63	14.52	14.58	14.34	-0.27%	812,738
May 9, 2025	14.61	14.62	14.53	14.62	14.38	0.69%	1,005,228
May 8, 2025	14.67	14.67	14.51	14.52	14.28	-0.27%	886,640
May 7, 2025	14.54	14.61	14.51	14.56	14.32	-0.41%	466,351
May 6, 2025	14.59	14.65	14.56	14.62	14.38	0.55%	426,382
May 5, 2025	14.57	14.59	14.54	14.54	14.30	0.14%	473,669
May 2, 2025	14.63	14.63	14.46	14.52	14.28	1.11%	696,595
May 1, 2025	14.46	14.46	14.33	14.36	14.12	0.21%	1,141,938
Apr 30, 2025	14.27	14.40	14.19	14.33	14.09	-0.97%	1,322,725
Apr 29, 2025	14.44	14.50	14.39	14.47	14.23	0.21%	3,745,023