FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	45.52	45.69	45.29	45.33	45.33	-1.00%	11,866
Jun 12, 2025	45.66	45.79	45.66	45.79	45.79	0.30%	10,483
Jun 11, 2025	45.81	45.88	45.58	45.65	45.65	-0.17%	15,625
Jun 10, 2025	45.59	45.75	45.59	45.73	45.73	0.42%	13,039
Jun 9, 2025	45.59	45.68	45.51	45.54	45.54	-0.05%	27,022
Jun 6, 2025	45.58	45.59	45.46	45.57	45.57	0.79%	8,192
Jun 5, 2025	45.52	45.56	45.17	45.21	45.21	-0.33%	29,317
Jun 4, 2025	45.45	45.47	45.36	45.36	45.36	-0.02%	8,299
Jun 3, 2025	45.26	45.46	45.18	45.37	45.37	0.40%	16,363
Jun 2, 2025	44.83	45.19	44.83	45.19	45.19	0.25%	12,067
May 30, 2025	44.95	45.09	44.72	45.08	45.08	-0.03%	60,732
May 29, 2025	45.02	45.13	44.93	45.09	45.09	0.45%	14,689
May 28, 2025	45.08	45.14	44.89	44.89	44.89	-0.40%	29,957
May 27, 2025	44.80	45.15	44.80	45.07	45.07	1.37%	17,695
May 23, 2025	44.36	44.61	44.36	44.46	44.46	-0.33%	5,558
May 22, 2025	44.71	44.86	44.61	44.61	44.61	-0.20%	12,480
May 21, 2025	44.93	45.21	44.60	44.70	44.70	-1.06%	10,770
May 20, 2025	45.17	45.23	45.04	45.18	45.18	-0.14%	53,184
May 19, 2025	44.97	45.34	44.97	45.24	45.24	-0.01%	20,875
May 16, 2025	45.05	45.26	45.04	45.24	45.24	0.45%	20,546
May 15, 2025	44.88	45.10	44.79	45.04	45.04	0.18%	19,996
May 14, 2025	44.98	45.00	44.85	44.96	44.96	0.12%	13,655
May 13, 2025	44.68	45.00	44.66	44.91	44.91	0.53%	44,253
May 12, 2025	44.66	44.69	44.40	44.67	44.67	2.24%	29,019
May 9, 2025	43.74	43.75	43.59	43.69	43.69	-0.11%	4,979
May 8, 2025	43.69	43.99	43.54	43.74	43.74	0.53%	10,711
May 7, 2025	43.39	43.58	43.21	43.51	43.51	0.20%	8,609
May 6, 2025	43.37	43.51	43.33	43.42	43.42	-0.50%	21,209
May 5, 2025	43.60	43.77	43.58	43.64	43.64	-0.37%	33,807
May 2, 2025	43.72	43.89	43.70	43.80	43.80	0.95%	4,750
May 1, 2025	43.51	43.61	43.39	43.39	43.39	0.41%	11,569
Apr 30, 2025	42.59	43.21	42.59	43.21	43.21	0.12%	48,737
Apr 29, 2025	42.96	43.24	42.93	43.16	43.16	0.51%	20,298
Apr 28, 2025	42.97	43.01	42.69	42.94	42.94	-0.05%	22,736
Apr 25, 2025	42.70	42.97	42.61	42.96	42.96	0.56%	13,197
Apr 24, 2025	42.17	42.73	42.17	42.72	42.72	1.40%	20,107
Apr 23, 2025	42.38	42.64	42.04	42.13	42.13	1.03%	191,591
Apr 22, 2025	41.44	41.85	41.44	41.70	41.70	1.81%	6,865
Apr 21, 2025	41.45	41.45	40.69	40.96	40.96	-1.56%	97,416
Apr 17, 2025	41.64	41.91	41.49	41.61	41.61	0.22%	13,642
Apr 16, 2025	41.78	42.12	41.36	41.52	41.52	-1.59%	24,005
Apr 15, 2025	42.31	42.51	42.19	42.19	42.19	-0.12%	14,977
Apr 14, 2025	42.37	42.52	42.09	42.24	42.24	0.86%	19,398
Apr 11, 2025	41.32	42.04	41.31	41.88	41.88	1.26%	30,860
Apr 10, 2025	41.98	41.98	40.71	41.36	41.36	-2.64%	156,588
Apr 9, 2025	39.75	42.60	39.75	42.48	42.48	6.39%	106,242
Apr 8, 2025	41.41	41.53	39.70	39.93	39.93	-0.99%	40,271
Apr 7, 2025	39.55	41.43	39.42	40.33	40.33	-0.25%	116,191
Apr 4, 2025	41.54	41.54	40.43	40.43	40.43	-4.29%	36,704
Apr 3, 2025	42.49	42.73	42.23	42.24	42.24	-3.47%	32,261