FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.50	19.67	19.44	19.63	19.63	-	118,169
May 29, 2026	19.66	19.83	19.63	19.63	19.63	0.05%	86,854
May 28, 2026	19.57	19.67	19.51	19.62	19.62	-0.56%	103,806
May 27, 2026	19.80	19.84	19.70	19.73	19.73	-0.85%	73,643
May 26, 2026	19.97	20.01	19.79	19.90	19.90	1.20%	73,643
May 22, 2026	19.76	19.79	19.62	19.67	19.67	-0.73%	58,641
May 21, 2026	19.70	19.88	19.60	19.81	19.81	0.66%	102,364
May 20, 2026	19.38	19.75	19.38	19.68	19.68	1.71%	185,727
May 19, 2026	19.51	19.52	19.35	19.35	19.35	-1.28%	104,755
May 18, 2026	19.47	19.63	19.44	19.60	19.60	2.03%	115,915
May 15, 2026	19.22	19.28	19.17	19.21	19.21	-1.34%	86,609
May 14, 2026	19.50	19.58	19.42	19.47	19.47	0.15%	79,688
May 13, 2026	19.26	19.46	19.26	19.44	19.44	0.47%	133,447
May 12, 2026	19.26	19.35	19.17	19.35	19.35	-0.82%	137,726
May 11, 2026	19.58	19.62	19.51	19.51	19.51	0.31%	155,110
May 8, 2026	19.34	19.45	19.32	19.45	19.45	1.41%	70,930
May 7, 2026	19.46	19.46	19.12	19.18	19.18	-1.44%	119,422
May 6, 2026	19.45	19.51	19.42	19.46	19.46	1.94%	305,563
May 5, 2026	18.95	19.09	18.88	19.09	19.09	1.60%	133,680
May 4, 2026	19.03	19.03	18.73	18.79	18.79	-1.34%	92,441
May 1, 2026	19.12	19.18	19.04	19.05	19.05	0.13%	159,679
Apr 30, 2026	18.83	19.08	18.79	19.02	19.02	2.09%	56,258
Apr 29, 2026	18.83	18.86	18.60	18.63	18.63	-1.32%	99,951
Apr 28, 2026	18.83	18.89	18.78	18.88	18.88	-0.16%	74,831
Apr 27, 2026	18.94	18.94	18.86	18.91	18.91	0.11%	86,313
Apr 24, 2026	18.82	18.94	18.73	18.89	18.89	0.53%	170,267
Apr 23, 2026	18.93	18.93	18.60	18.79	18.79	-1.05%	154,228
Apr 22, 2026	19.14	19.14	18.95	18.99	18.99	0.05%	158,027
Apr 21, 2026	19.25	19.28	18.98	18.98	18.98	-1.30%	142,246
Apr 20, 2026	19.23	19.26	19.15	19.23	19.23	-0.52%	348,123
Apr 17, 2026	19.38	19.50	19.33	19.33	19.33	1.05%	119,477
Apr 16, 2026	19.28	19.31	19.08	19.13	19.13	-0.05%	347,862
Apr 15, 2026	19.10	19.19	19.08	19.14	19.14	-0.05%	304,077
Apr 14, 2026	19.08	19.20	19.08	19.15	19.15	0.90%	176,512
Apr 13, 2026	18.68	18.98	18.60	18.98	18.98	1.23%	198,340
Apr 10, 2026	18.89	18.89	18.66	18.75	18.75	-0.32%	139,709
Apr 9, 2026	18.65	18.87	18.61	18.81	18.81	0.37%	203,301
Apr 8, 2026	18.84	18.88	18.61	18.74	18.74	2.80%	163,278
Apr 7, 2026	18.09	18.24	17.92	18.23	18.23	0.33%	142,284
Apr 6, 2026	17.93	18.21	17.93	18.17	18.17	1.11%	178,639
Apr 2, 2026	17.76	18.01	17.71	17.97	17.97	-0.28%	234,415
Apr 1, 2026	18.03	18.14	17.94	18.02	18.02	1.18%	136,861
Mar 31, 2026	17.60	17.85	17.47	17.81	17.81	3.55%	291,768
Mar 30, 2026	17.24	17.33	17.14	17.20	17.20	0.53%	182,099
Mar 27, 2026	17.15	17.28	17.08	17.11	17.11	-0.52%	101,595
Mar 26, 2026	17.27	17.45	17.20	17.20	17.20	-1.43%	110,134
Mar 25, 2026	17.56	17.58	17.40	17.51	17.45	1.63%	110,387
Mar 24, 2026	17.17	17.37	17.13	17.23	17.17	-1.15%	203,306
Mar 23, 2026	17.41	17.60	17.31	17.43	17.37	1.22%	245,480
Mar 20, 2026	17.58	17.58	17.12	17.22	17.16	-3.10%	220,073