FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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