FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	19.21	19.21	19.00	19.03	19.03	-1.04%	300,023
Jul 17, 2026	19.04	19.25	19.04	19.23	19.23	0.10%	64,269
Jul 16, 2026	19.15	19.23	19.10	19.21	19.21	-0.16%	107,169
Jul 15, 2026	19.11	19.25	19.08	19.24	19.24	1.16%	131,524
Jul 14, 2026	19.03	19.17	18.99	19.02	19.02	0.85%	198,944
Jul 13, 2026	18.86	18.94	18.80	18.86	18.86	0.13%	45,991
Jul 10, 2026	18.84	18.89	18.79	18.84	18.84	0.51%	63,157
Jul 9, 2026	18.69	18.81	18.66	18.74	18.74	0.11%	93,846
Jul 8, 2026	18.73	18.74	18.56	18.72	18.72	-0.60%	62,384
Jul 7, 2026	18.94	19.02	18.81	18.83	18.83	-0.51%	76,507
Jul 6, 2026	18.87	18.96	18.82	18.93	18.93	0.96%	82,461
Jul 2, 2026	18.79	18.84	18.69	18.75	18.75	1.35%	226,994
Jul 1, 2026	18.38	18.55	18.36	18.50	18.50	-0.27%	122,228
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