FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	18.49	18.55	18.41	18.55	18.55	-0.11%	792,370
Jun 29, 2026	18.54	18.58	18.49	18.57	18.57	0.22%	184,452
Jun 26, 2026	18.55	18.63	18.50	18.53	18.53	-0.70%	87,634
Jun 25, 2026	18.71	18.75	18.62	18.66	18.66	0.75%	159,353
Jun 24, 2026	19.19	19.19	19.05	19.10	18.52	-0.52%	129,770
Jun 23, 2026	19.29	19.37	19.19	19.20	18.62	-1.94%	183,653
Jun 22, 2026	19.51	19.62	19.48	19.58	18.99	0.82%	147,295
Jun 18, 2026	19.52	19.52	19.36	19.42	18.83	-0.82%	208,158
Jun 17, 2026	19.77	19.93	19.58	19.58	18.99	-1.11%	86,229
Jun 16, 2026	19.81	19.89	19.79	19.80	19.20	0.35%	75,879
Jun 15, 2026	19.91	19.99	19.71	19.73	19.13	-0.45%	97,202
Jun 12, 2026	19.62	19.82	19.60	19.82	19.22	0.81%	130,058
Jun 11, 2026	19.31	19.67	19.23	19.66	19.06	2.88%	153,722
Jun 10, 2026	19.26	19.33	19.11	19.11	18.53	-1.19%	86,900
Jun 9, 2026	19.55	19.55	19.10	19.34	18.75	0.47%	169,122
Jun 8, 2026	19.36	19.41	19.20	19.25	18.67	0.31%	92,327
Jun 5, 2026	19.51	19.52	19.16	19.19	18.61	-2.49%	69,569
Jun 4, 2026	19.71	19.73	19.61	19.68	19.08	1.18%	72,970
Jun 3, 2026	19.55	19.59	19.44	19.45	18.86	-1.17%	95,607
Jun 2, 2026	19.64	19.73	19.63	19.68	19.08	0.25%	84,161
Jun 1, 2026	19.50	19.67	19.44	19.63	19.03	-	122,069
May 29, 2026	19.66	19.83	19.63	19.63	19.03	0.05%	144,504
May 28, 2026	19.57	19.67	19.51	19.62	19.03	-0.56%	103,806
May 27, 2026	19.80	19.84	19.70	19.73	19.13	-0.85%	73,648
May 26, 2026	19.97	20.01	19.79	19.90	19.30	1.20%	73,643
May 22, 2026	19.76	19.79	19.62	19.67	19.07	-0.73%	58,645
May 21, 2026	19.70	19.88	19.60	19.81	19.21	0.66%	102,364
May 20, 2026	19.38	19.75	19.38	19.68	19.08	1.71%	185,734
May 19, 2026	19.51	19.52	19.35	19.35	18.76	-1.28%	104,755
May 18, 2026	19.47	19.63	19.44	19.60	19.01	2.03%	115,915
May 15, 2026	19.22	19.28	19.17	19.21	18.63	-1.34%	86,609
May 14, 2026	19.50	19.58	19.42	19.47	18.88	0.15%	79,688
May 13, 2026	19.26	19.46	19.26	19.44	18.85	0.47%	133,447
May 12, 2026	19.26	19.35	19.17	19.35	18.76	-0.82%	137,726
May 11, 2026	19.58	19.62	19.51	19.51	18.92	0.31%	155,110
May 8, 2026	19.34	19.45	19.32	19.45	18.86	1.41%	70,930
May 7, 2026	19.46	19.46	19.12	19.18	18.60	-1.44%	119,422
May 6, 2026	19.45	19.51	19.42	19.46	18.87	1.94%	305,563
May 5, 2026	18.95	19.09	18.88	19.09	18.51	1.60%	133,680
May 4, 2026	19.03	19.03	18.73	18.79	18.22	-1.34%	92,441
May 1, 2026	19.12	19.18	19.04	19.05	18.47	0.13%	159,679
Apr 30, 2026	18.83	19.08	18.79	19.02	18.44	2.09%	56,258
Apr 29, 2026	18.83	18.86	18.60	18.63	18.07	-1.32%	99,951
Apr 28, 2026	18.83	18.89	18.78	18.88	18.31	-0.16%	74,831
Apr 27, 2026	18.94	18.94	18.86	18.91	18.34	0.11%	86,313
Apr 24, 2026	18.82	18.94	18.73	18.89	18.32	0.53%	170,267
Apr 23, 2026	18.93	18.93	18.60	18.79	18.22	-1.05%	154,228
Apr 22, 2026	19.14	19.14	18.95	18.99	18.41	0.05%	158,027
Apr 21, 2026	19.25	19.28	18.98	18.98	18.40	-1.30%	142,246
Apr 20, 2026	19.23	19.26	19.15	19.23	18.65	-0.52%	348,123