FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.12	20.13	20.03	20.10	20.10	-1.90%	58,391
Sep 17, 2026	20.52	20.52	20.44	20.49	20.49	0.99%	127,121
Sep 16, 2026	20.40	20.46	20.18	20.29	20.29	-0.25%	68,504
Sep 15, 2026	20.38	20.38	20.24	20.34	20.34	0.05%	262,328
Sep 14, 2026	20.36	20.48	20.29	20.33	20.33	-0.44%	182,384
Sep 11, 2026	20.46	20.47	20.39	20.42	20.42	0.59%	52,213
Sep 10, 2026	20.37	20.43	20.22	20.30	20.30	-0.64%	213,000
Sep 9, 2026	20.53	20.53	20.39	20.43	20.43	-0.87%	108,188
Sep 8, 2026	20.72	20.74	20.59	20.61	20.61	-0.48%	83,981
Sep 4, 2026	20.69	20.80	20.69	20.71	20.71	0.29%	111,696
Sep 3, 2026	20.59	20.70	20.57	20.65	20.65	1.03%	61,602
Sep 2, 2026	20.45	20.49	20.39	20.44	20.44	0.05%	227,364
Sep 1, 2026	20.46	20.50	20.38	20.43	20.43	-0.44%	136,380
Aug 31, 2026	20.59	20.59	20.46	20.52	20.52	0.24%	131,317
Aug 28, 2026	20.52	20.59	20.43	20.47	20.47	0.13%	90,842
Aug 27, 2026	20.44	20.47	20.37	20.44	20.44	-0.47%	97,782
Aug 26, 2026	20.60	20.63	20.53	20.54	20.54	-0.24%	87,916
Aug 25, 2026	20.50	20.62	20.45	20.59	20.59	0.32%	156,802
Aug 24, 2026	20.43	20.54	20.43	20.53	20.53	0.37%	113,610
Aug 21, 2026	20.45	20.51	20.42	20.45	20.45	0.49%	91,142
Aug 20, 2026	20.40	20.44	20.32	20.35	20.35	-0.54%	191,984
Aug 19, 2026	20.46	20.53	20.41	20.46	20.46	0.29%	105,950
Aug 18, 2026	20.46	20.47	20.36	20.40	20.40	-0.24%	76,419
Aug 17, 2026	20.54	20.60	20.43	20.45	20.45	-0.73%	145,221
Aug 14, 2026	20.54	20.60	20.54	20.60	20.60	0.78%	126,928
Aug 13, 2026	20.46	20.46	20.37	20.44	20.44	-0.07%	132,471
Aug 12, 2026	20.47	20.50	20.42	20.46	20.45	0.32%	109,252
Aug 11, 2026	20.30	20.39	20.29	20.39	20.39	-	111,776
Aug 10, 2026	20.34	20.39	20.34	20.39	20.39	-0.50%	120,817
Aug 7, 2026	20.52	20.54	20.43	20.49	20.49	0.75%	82,774
Aug 6, 2026	20.38	20.44	20.32	20.34	20.34	0.12%	528,818
Aug 5, 2026	20.32	20.36	20.26	20.32	20.32	-0.01%	302,829
Aug 4, 2026	20.20	20.32	20.20	20.32	20.32	0.73%	246,487
Aug 3, 2026	20.20	20.29	20.09	20.17	20.17	0.30%	207,708
Jul 31, 2026	20.04	20.15	19.93	20.11	20.11	0.50%	105,366
Jul 30, 2026	19.84	20.06	19.84	20.01	20.01	2.30%	90,926
Jul 29, 2026	19.40	19.69	19.40	19.56	19.56	0.20%	178,596
Jul 28, 2026	19.32	19.53	19.27	19.52	19.52	0.49%	116,521
Jul 27, 2026	19.38	19.46	19.32	19.43	19.43	0.49%	124,459
Jul 24, 2026	19.30	19.37	19.23	19.33	19.33	0.42%	101,036
Jul 23, 2026	19.25	19.30	19.20	19.25	19.25	-1.08%	104,329
Jul 22, 2026	19.49	19.57	19.43	19.46	19.46	0.99%	49,002
Jul 21, 2026	19.16	19.27	19.10	19.27	19.27	1.26%	78,711
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