FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.46	11.52	11.46	11.50	11.50	-0.61%	70,592
Nov 21, 2024	11.62	11.62	11.56	11.57	11.57	-0.47%	23,500
Nov 20, 2024	11.63	11.63	11.56	11.63	11.63	-0.21%	45,831
Nov 19, 2024	11.56	11.67	11.55	11.65	11.65	0.09%	20,732
Nov 18, 2024	11.54	11.67	11.54	11.64	11.64	0.88%	52,923
Nov 15, 2024	11.53	11.55	11.50	11.54	11.54	1.14%	38,535
Nov 14, 2024	11.46	11.49	11.41	11.41	11.41	0.44%	35,375
Nov 13, 2024	11.45	11.45	11.28	11.36	11.36	-0.66%	30,462
Nov 12, 2024	11.53	11.53	11.38	11.44	11.44	-1.93%	28,291
Nov 11, 2024	11.71	11.71	11.66	11.66	11.66	-0.04%	48,602
Nov 8, 2024	11.70	11.70	11.60	11.67	11.67	-1.75%	40,570
Nov 7, 2024	11.90	11.91	11.82	11.87	11.87	1.13%	36,549
Nov 6, 2024	11.71	11.77	11.63	11.74	11.74	-2.89%	40,106
Nov 5, 2024	12.02	12.10	12.00	12.09	12.09	0.58%	42,117
Nov 4, 2024	12.07	12.09	11.98	12.02	12.02	1.18%	88,643
Nov 1, 2024	11.99	11.99	11.87	11.88	11.88	0.21%	94,792
Oct 31, 2024	11.91	11.91	11.76	11.86	11.86	-0.52%	34,785
Oct 30, 2024	11.92	12.00	11.92	11.92	11.92	-0.36%	23,578
Oct 29, 2024	11.99	12.00	11.95	11.96	11.96	-0.83%	13,427
Oct 28, 2024	11.98	12.07	11.98	12.06	12.06	0.97%	28,671
Oct 25, 2024	12.04	12.05	11.94	11.94	11.94	-0.63%	24,833
Oct 24, 2024	12.02	12.04	11.97	12.02	12.02	0.67%	12,546
Oct 23, 2024	11.94	11.96	11.88	11.94	11.94	-0.75%	33,083
Oct 22, 2024	11.99	12.05	11.98	12.03	12.03	-0.41%	28,212
Oct 21, 2024	12.16	12.17	12.06	12.08	12.08	-1.23%	42,884
Oct 18, 2024	12.18	12.23	12.13	12.23	12.23	1.12%	67,332
Oct 17, 2024	12.13	12.13	12.08	12.09	12.09	-0.05%	24,757
Oct 16, 2024	12.09	12.11	12.06	12.10	12.10	0.41%	29,321
Oct 15, 2024	12.10	12.10	12.02	12.05	12.05	-0.58%	33,993
Oct 14, 2024	12.08	12.12	12.05	12.12	12.12	0.33%	45,048
Oct 11, 2024	12.05	12.10	12.05	12.08	12.08	0.39%	48,651
Oct 10, 2024	12.08	12.08	12.00	12.03	12.03	-0.02%	22,926
Oct 9, 2024	12.02	12.07	12.00	12.04	12.04	-0.28%	24,046
Oct 8, 2024	12.10	12.10	12.01	12.07	12.07	-0.38%	21,133
Oct 7, 2024	12.20	12.20	12.07	12.12	12.12	-0.57%	31,758
Oct 4, 2024	12.11	12.19	12.11	12.19	12.19	0.84%	23,012
Oct 3, 2024	12.10	12.15	12.05	12.08	12.08	-1.36%	33,512
Oct 2, 2024	12.29	12.29	12.23	12.25	12.25	-0.65%	20,765
Oct 1, 2024	12.39	12.39	12.25	12.33	12.33	-1.04%	72,211
Sep 30, 2024	12.51	12.51	12.40	12.46	12.46	-0.64%	30,861
Sep 27, 2024	12.58	12.61	12.52	12.54	12.54	0.02%	44,265
Sep 26, 2024	12.38	12.54	12.38	12.54	12.54	0.62%	41,985
Sep 25, 2024	12.62	12.62	12.46	12.46	12.34	-1.31%	27,699
Sep 24, 2024	12.61	12.63	12.60	12.63	12.50	1.01%	15,528
Sep 23, 2024	12.46	12.50	12.43	12.50	12.38	0.32%	25,299
Sep 20, 2024	12.44	12.48	12.44	12.46	12.34	-0.84%	36,208
Sep 19, 2024	12.55	12.60	12.50	12.57	12.44	1.18%	27,635
Sep 18, 2024	12.40	12.56	12.39	12.42	12.30	-0.12%	12,871
Sep 17, 2024	12.48	12.51	12.41	12.44	12.31	-0.20%	25,533
Sep 16, 2024	12.38	12.46	12.37	12.46	12.34	1.04%	43,182
Sep 13, 2024	12.33	12.37	12.30	12.33	12.21	0.92%	22,962
Sep 12, 2024	12.15	12.23	12.14	12.22	12.10	0.16%	17,345
Sep 11, 2024	12.10	12.20	12.00	12.20	12.08	0.99%	71,052
Sep 10, 2024	12.15	12.15	12.00	12.08	11.96	-1.15%	22,301
Sep 9, 2024	12.18	12.24	12.17	12.22	12.10	0.25%	26,644
Sep 6, 2024	12.36	12.37	12.17	12.19	12.07	-1.74%	56,027
Sep 5, 2024	12.46	12.46	12.38	12.41	12.28	0.62%	43,169
Sep 4, 2024	12.31	12.39	12.30	12.33	12.21	0.34%	26,338
Sep 3, 2024	12.39	12.43	12.27	12.29	12.17	-1.73%	30,068
Aug 30, 2024	12.49	12.53	12.47	12.50	12.38	-0.13%	123,309
Aug 29, 2024	12.50	12.58	12.47	12.52	12.40	0.08%	34,326
Aug 28, 2024	12.52	12.70	12.44	12.51	12.39	-0.56%	99,296
Aug 27, 2024	12.59	12.59	12.52	12.58	12.46	0.44%	28,969
Aug 26, 2024	12.51	12.54	12.51	12.53	12.40	-0.14%	40,448
Aug 23, 2024	12.40	12.55	12.37	12.54	12.42	1.32%	22,584
Aug 22, 2024	12.39	12.39	12.30	12.38	12.26	-0.16%	18,577
Aug 21, 2024	12.34	12.41	12.30	12.40	12.28	1.14%	52,479
Aug 20, 2024	12.24	12.28	12.24	12.26	12.14	-0.58%	68,119
Aug 19, 2024	12.28	12.35	12.28	12.33	12.21	1.24%	30,300
Aug 16, 2024	12.10	12.18	12.10	12.18	12.06	0.58%	21,118
Aug 15, 2024	12.06	12.11	12.06	12.11	11.99	0.92%	60,292
Aug 14, 2024	11.97	12.02	11.97	12.00	11.88	0.54%	40,934
Aug 13, 2024	11.83	11.94	11.83	11.94	11.82	1.15%	34,182
Aug 12, 2024	11.82	11.83	11.78	11.80	11.68	0.42%	37,604
Aug 9, 2024	11.70	11.78	11.69	11.75	11.63	0.60%	25,641
Aug 8, 2024	11.64	11.71	11.61	11.68	11.57	1.13%	54,636
Aug 7, 2024	11.70	11.72	11.55	11.55	11.44	0.43%	34,560
Aug 6, 2024	11.36	11.53	11.36	11.50	11.39	0.35%	80,569
Aug 5, 2024	11.43	11.53	11.43	11.46	11.35	-3.05%	82,730
Aug 2, 2024	11.80	11.83	11.75	11.82	11.70	-0.63%	30,410
Aug 1, 2024	12.08	12.08	11.86	11.90	11.78	-3.06%	50,543
Jul 31, 2024	12.25	12.31	12.24	12.27	12.15	0.45%	32,308
Jul 30, 2024	12.19	12.23	12.19	12.22	12.09	0.04%	55,829
Jul 29, 2024	12.19	12.22	12.14	12.21	12.09	-0.12%	28,932
Jul 26, 2024	12.16	12.24	12.16	12.23	12.10	1.12%	21,826
Jul 25, 2024	12.03	12.14	12.00	12.09	11.97	0.42%	15,851
Jul 24, 2024	12.11	12.12	12.04	12.04	11.92	-0.57%	38,204
Jul 23, 2024	12.09	12.13	12.08	12.11	11.99	-0.68%	32,017
Jul 22, 2024	12.20	12.21	12.14	12.19	12.07	1.03%	39,814
Jul 19, 2024	12.10	12.10	12.05	12.07	11.95	-0.39%	16,287
Jul 18, 2024	12.21	12.22	12.10	12.12	12.00	-0.11%	34,750
Jul 17, 2024	12.09	12.15	12.09	12.13	12.01	0.07%	44,743
Jul 16, 2024	12.02	12.12	12.00	12.12	12.00	0.17%	53,368
Jul 15, 2024	12.16	12.16	12.10	12.10	11.98	-0.58%	12,262
Jul 12, 2024	12.16	12.21	12.16	12.17	12.05	0.50%	23,034
Jul 11, 2024	12.10	12.15	12.10	12.11	11.99	0.56%	72,384
Jul 10, 2024	11.99	12.04	11.99	12.04	11.92	1.11%	28,648
Jul 9, 2024	11.91	11.93	11.88	11.91	11.79	-0.67%	41,738
Jul 8, 2024	12.07	12.07	11.98	11.99	11.87	-0.70%	62,048
Jul 5, 2024	12.09	12.09	11.99	12.08	11.96	0.54%	29,753