FDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.19	19.21	19.17	19.18	19.18	0.37%	251,157
Oct 28, 2026	19.19	19.19	19.04	19.11	19.11	-0.21%	73,521
Oct 27, 2026	19.13	19.19	19.09	19.15	19.15	-0.10%	159,644
Oct 26, 2026	19.24	19.28	19.13	19.17	19.17	0.52%	73,903
Oct 23, 2026	18.93	19.09	18.90	19.07	19.07	0.10%	85,926
Oct 22, 2026	19.05	19.09	18.95	19.05	19.05	-0.88%	86,938
Oct 21, 2026	19.24	19.25	19.12	19.22	19.22	0.58%	148,638
Oct 20, 2026	18.97	19.16	18.96	19.11	19.11	1.06%	130,930
Oct 19, 2026	18.95	19.01	18.90	18.91	18.91	-1.05%	225,611
Oct 16, 2026	19.19	19.25	19.07	19.11	19.11	0.37%	126,623
Oct 15, 2026	18.97	19.04	18.91	19.04	19.04	1.06%	104,519
Oct 14, 2026	18.74	18.84	18.70	18.84	18.84	-0.11%	97,624
Oct 13, 2026	18.85	18.88	18.72	18.86	18.86	1.45%	104,021
Oct 12, 2026	18.58	18.62	18.55	18.59	18.59	-0.16%	94,187
Oct 9, 2026	18.60	18.63	18.56	18.62	18.62	0.54%	57,625
Oct 8, 2026	18.50	18.53	18.35	18.52	18.52	-0.32%	101,977
Oct 7, 2026	18.65	18.65	18.55	18.58	18.58	-1.85%	302,764
Oct 6, 2026	18.96	18.98	18.90	18.93	18.93	0.64%	125,818
Oct 5, 2026	18.75	18.83	18.65	18.81	18.81	-0.16%	348,904
Oct 2, 2026	18.80	18.89	18.75	18.84	18.84	0.21%	213,816
Oct 1, 2026	19.07	19.07	18.70	18.80	18.80	-2.19%	300,381
Sep 30, 2026	19.37	19.43	19.21	19.22	19.22	-1.28%	235,245
Sep 29, 2026	19.56	19.56	19.38	19.47	19.47	-1.32%	160,133
Sep 28, 2026	19.73	19.81	19.65	19.73	19.73	-	82,355
Sep 25, 2026	19.60	19.74	19.56	19.73	19.73	0.97%	75,756
Sep 24, 2026	19.60	19.62	19.46	19.54	19.54	0.09%	72,184
Sep 23, 2026	19.98	19.98	19.75	19.78	19.52	-2.03%	61,676
Sep 22, 2026	20.24	20.27	20.04	20.19	19.93	-0.54%	709,854
Sep 21, 2026	20.29	20.35	20.23	20.30	20.03	1.00%	363,933
Sep 18, 2026	20.12	20.13	20.03	20.10	19.84	-1.90%	58,394
Sep 17, 2026	20.52	20.52	20.44	20.49	20.22	0.99%	127,123
Sep 16, 2026	20.40	20.46	20.18	20.29	20.02	-0.25%	68,507
Sep 15, 2026	20.38	20.38	20.24	20.34	20.07	0.05%	262,442
Sep 14, 2026	20.36	20.48	20.29	20.33	20.06	-0.44%	182,384
Sep 11, 2026	20.46	20.47	20.39	20.42	20.15	0.59%	52,225
Sep 10, 2026	20.37	20.43	20.22	20.30	20.03	-0.64%	213,026
Sep 9, 2026	20.53	20.53	20.39	20.43	20.16	-0.87%	108,224
Sep 8, 2026	20.72	20.74	20.59	20.61	20.34	-0.48%	85,989
Sep 4, 2026	20.69	20.80	20.69	20.71	20.44	0.29%	111,698
Sep 3, 2026	20.59	20.70	20.57	20.65	20.38	1.03%	61,604
Sep 2, 2026	20.45	20.49	20.39	20.44	20.17	0.05%	227,364
Sep 1, 2026	20.46	20.50	20.38	20.43	20.16	-0.44%	136,380
Aug 31, 2026	20.59	20.59	20.46	20.52	20.25	0.24%	131,319
Aug 28, 2026	20.52	20.59	20.43	20.47	20.20	0.13%	91,040
Aug 27, 2026	20.44	20.47	20.37	20.44	20.18	-0.47%	97,791
Aug 26, 2026	20.60	20.63	20.53	20.54	20.27	-0.24%	87,917
Aug 25, 2026	20.50	20.62	20.45	20.59	20.32	0.32%	157,123
Aug 24, 2026	20.43	20.54	20.43	20.53	20.26	0.37%	113,622
Aug 21, 2026	20.45	20.51	20.42	20.45	20.18	0.49%	91,143
Aug 20, 2026	20.40	20.44	20.32	20.35	20.08	-0.54%	191,995