FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	13.48	13.53	13.32	13.47	13.47	0.07%	323,176
Mar 10, 2025	13.50	13.54	13.33	13.46	13.46	-1.68%	600,893
Mar 7, 2025	13.48	13.69	13.48	13.69	13.69	2.39%	362,456
Mar 6, 2025	13.41	13.48	13.28	13.37	13.37	-	330,104
Mar 5, 2025	13.25	13.38	13.24	13.37	13.37	2.33%	343,883
Mar 4, 2025	12.88	13.18	12.72	13.07	13.07	0.58%	252,441
Mar 3, 2025	13.09	13.13	12.92	12.99	12.99	1.48%	123,215
Feb 28, 2025	12.83	12.88	12.69	12.80	12.80	0.04%	85,027
Feb 27, 2025	12.84	12.88	12.79	12.80	12.80	-0.81%	55,706
Feb 26, 2025	12.89	13.01	12.84	12.90	12.90	0.23%	95,820
Feb 25, 2025	12.85	12.89	12.79	12.87	12.87	2.31%	325,536
Feb 24, 2025	12.61	12.68	12.56	12.58	12.58	0.32%	111,621
Feb 21, 2025	12.60	12.63	12.53	12.54	12.54	-0.40%	62,580
Feb 20, 2025	12.55	12.59	12.50	12.59	12.59	0.88%	81,817
Feb 19, 2025	12.50	12.50	12.43	12.48	12.48	-0.73%	68,508
Feb 18, 2025	12.54	12.61	12.53	12.57	12.57	1.30%	190,444
Feb 14, 2025	12.45	12.47	12.40	12.41	12.41	0.17%	50,498
Feb 13, 2025	12.33	12.39	12.27	12.39	12.39	0.16%	17,687
Feb 12, 2025	12.26	12.41	12.23	12.37	12.37	0.90%	96,044
Feb 11, 2025	12.19	12.27	12.18	12.26	12.26	0.91%	34,052
Feb 10, 2025	12.14	12.18	12.12	12.15	12.15	0.83%	27,974
Feb 7, 2025	12.15	12.18	12.05	12.05	12.05	-0.66%	197,374
Feb 6, 2025	12.09	12.13	12.08	12.13	12.13	0.88%	65,888
Feb 5, 2025	11.99	12.03	11.96	12.02	12.02	0.79%	44,722
Feb 4, 2025	11.84	11.94	11.84	11.93	11.93	1.62%	62,752
Feb 3, 2025	11.68	11.81	11.64	11.74	11.74	-1.68%	49,968
Jan 31, 2025	12.04	12.08	11.93	11.94	11.94	-0.62%	77,692
Jan 30, 2025	12.04	12.10	11.99	12.02	12.02	0.54%	62,692
Jan 29, 2025	11.93	11.99	11.92	11.95	11.95	0.08%	75,930
Jan 28, 2025	11.92	11.94	11.86	11.94	11.94	0.08%	61,014
Jan 27, 2025	11.91	11.95	11.89	11.93	11.93	0.89%	125,030
Jan 24, 2025	11.84	11.88	11.82	11.83	11.83	0.30%	55,322
Jan 23, 2025	11.76	11.84	11.73	11.79	11.79	0.68%	38,821
Jan 22, 2025	11.77	11.77	11.71	11.71	11.71	-0.43%	28,653
Jan 21, 2025	11.69	11.77	11.68	11.76	11.76	2.08%	107,961
Jan 17, 2025	11.53	11.59	11.51	11.52	11.52	0.26%	128,036
Jan 16, 2025	11.43	11.52	11.43	11.49	11.49	0.44%	125,082
Jan 15, 2025	11.44	11.46	11.38	11.44	11.44	1.77%	39,194
Jan 14, 2025	11.22	11.25	11.19	11.24	11.24	1.02%	127,592
Jan 13, 2025	11.06	11.13	11.05	11.13	11.13	0.43%	58,962
Jan 10, 2025	11.19	11.19	11.06	11.08	11.08	-1.34%	94,412
Jan 8, 2025	11.18	11.25	11.14	11.23	11.23	-1.06%	45,155
Jan 7, 2025	11.46	11.52	11.33	11.35	11.35	-0.44%	103,085
Jan 6, 2025	11.40	11.50	11.36	11.40	11.40	0.97%	76,850
Jan 3, 2025	11.28	11.29	11.23	11.29	11.29	0.71%	78,498
Jan 2, 2025	11.28	11.28	11.19	11.21	11.21	-0.42%	70,968
Dec 31, 2024	11.34	11.35	11.24	11.26	11.26	0.15%	76,536
Dec 30, 2024	11.25	11.29	11.21	11.24	11.24	-0.27%	134,359
Dec 27, 2024	11.24	11.29	11.23	11.27	11.27	-	67,511
Dec 26, 2024	11.29	11.31	11.25	11.27	11.27	-	80,014