FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.81	44.82	44.69	44.82	44.82	0.20%	410,926
Dec 19, 2024	44.78	44.79	44.70	44.73	44.73	-0.09%	665,094
Dec 18, 2024	44.74	44.78	44.69	44.77	44.77	0.13%	42,461
Dec 17, 2024	44.76	44.78	44.69	44.71	44.71	-0.07%	37,948
Dec 16, 2024	44.83	44.83	44.64	44.74	44.74	-	222,068
Dec 13, 2024	44.72	44.75	44.66	44.74	44.74	-0.02%	31,675
Dec 12, 2024	44.63	44.75	44.63	44.75	44.75	0.22%	32,095
Dec 11, 2024	44.68	44.74	44.63	44.65	44.65	-0.16%	12,013
Dec 10, 2024	44.64	44.73	44.64	44.72	44.72	0.11%	11,948
Dec 9, 2024	44.72	44.72	44.63	44.67	44.67	0.01%	19,968
Dec 6, 2024	44.72	44.72	44.62	44.67	44.67	0.05%	18,630
Dec 5, 2024	44.69	44.69	44.60	44.64	44.64	-0.13%	11,907
Dec 4, 2024	44.59	44.70	44.59	44.70	44.70	0.17%	28,063
Dec 3, 2024	44.69	44.69	44.57	44.62	44.62	-0.01%	12,162
Dec 2, 2024	44.54	44.66	44.54	44.63	44.63	0.02%	16,645
Nov 29, 2024	44.66	44.66	44.57	44.62	44.62	-0.02%	3,979
Nov 27, 2024	44.67	44.67	44.54	44.63	44.63	0.11%	10,049
Nov 26, 2024	44.66	44.66	44.54	44.58	44.58	0.09%	11,777
Nov 25, 2024	44.57	44.60	44.51	44.54	44.54	0.03%	16,199
Nov 22, 2024	44.45	44.56	44.45	44.53	44.53	0.07%	12,289
Nov 21, 2024	44.45	44.54	44.43	44.50	44.50	0.07%	51,566
Nov 20, 2024	44.42	44.49	44.39	44.47	44.47	0.06%	34,162
Nov 19, 2024	44.30	44.52	44.30	44.44	44.44	-	9,001
Nov 18, 2024	44.39	44.49	44.39	44.44	44.44	-0.04%	15,546
Nov 15, 2024	44.43	44.47	44.38	44.46	44.46	0.02%	20,252
Nov 14, 2024	44.40	44.56	44.39	44.45	44.45	0.01%	19,110
Nov 13, 2024	44.38	44.47	44.38	44.45	44.45	0.02%	29,764
Nov 12, 2024	44.40	44.48	44.38	44.44	44.44	0.07%	27,686
Nov 11, 2024	44.59	44.59	44.37	44.40	44.40	-0.06%	58,626
Nov 8, 2024	44.38	44.49	44.38	44.43	44.43	0.14%	41,472
Nov 7, 2024	44.30	44.44	44.30	44.37	44.37	-	23,574
Nov 6, 2024	44.26	44.41	44.25	44.37	44.37	0.55%	516,769
Nov 5, 2024	44.07	44.17	44.07	44.13	44.13	0.34%	9,319
Nov 4, 2024	43.94	44.03	43.91	43.98	43.98	0.13%	62,480
Nov 1, 2024	43.98	44.04	43.92	43.92	43.92	0.09%	14,645
Oct 31, 2024	43.98	43.98	43.88	43.88	43.88	-0.48%	6,770
Oct 30, 2024	44.12	44.14	44.06	44.09	44.09	0.02%	16,652
Oct 29, 2024	43.99	44.16	43.99	44.08	44.08	0.07%	63,465
Oct 28, 2024	44.06	44.13	44.04	44.05	44.05	-0.05%	8,076
Oct 25, 2024	44.10	44.14	44.01	44.07	44.07	0.16%	12,630
Oct 24, 2024	44.05	44.11	43.99	44.00	44.00	-0.09%	67,909
Oct 23, 2024	44.05	44.07	43.97	44.04	44.04	-0.07%	4,375
Oct 22, 2024	44.03	44.10	44.03	44.07	44.07	0.02%	12,789
Oct 21, 2024	44.00	44.09	44.00	44.06	44.06	-0.02%	81,003
Oct 18, 2024	43.98	44.10	43.98	44.07	44.07	0.18%	48,604
Oct 17, 2024	44.11	44.11	43.98	43.99	43.99	0.06%	133,793
Oct 16, 2024	43.92	44.03	43.91	43.96	43.96	0.10%	23,738
Oct 15, 2024	43.92	44.01	43.91	43.92	43.92	-0.11%	7,121
Oct 14, 2024	43.99	44.01	43.94	43.97	43.97	0.12%	13,233
Oct 11, 2024	43.77	43.97	43.77	43.92	43.92	0.16%	22,355
Oct 10, 2024	43.80	43.87	43.80	43.85	43.85	-0.07%	3,269
Oct 9, 2024	43.63	43.89	43.63	43.88	43.88	0.22%	25,908
Oct 8, 2024	43.61	43.79	43.61	43.78	43.78	0.28%	17,100
Oct 7, 2024	43.71	43.74	43.60	43.66	43.66	-0.18%	7,644
Oct 4, 2024	43.70	43.74	43.66	43.74	43.74	0.30%	6,142
Oct 3, 2024	43.74	43.74	43.57	43.61	43.61	-0.07%	11,670
Oct 2, 2024	43.59	43.70	43.59	43.64	43.64	0.07%	11,312
Oct 1, 2024	43.83	43.83	43.57	43.61	43.61	-0.39%	25,677
Sep 30, 2024	43.69	43.78	43.67	43.78	43.78	0.21%	23,148
Sep 27, 2024	43.87	43.87	43.69	43.69	43.69	-0.09%	92,016
Sep 26, 2024	43.77	43.80	43.71	43.73	43.73	0.02%	15,435
Sep 25, 2024	43.72	43.76	43.67	43.72	43.72	-	5,351
Sep 24, 2024	43.63	43.76	43.63	43.72	43.72	0.09%	22,958
Sep 23, 2024	43.59	43.72	43.59	43.68	43.68	-0.02%	50,459
Sep 20, 2024	43.55	43.69	43.55	43.69	43.69	0.16%	23,849
Sep 19, 2024	43.58	43.70	43.58	43.62	43.62	0.39%	39,321
Sep 18, 2024	43.40	43.59	43.39	43.45	43.45	0.02%	18,967
Sep 17, 2024	43.48	43.54	43.39	43.44	43.44	0.05%	21,065
Sep 16, 2024	43.42	43.46	43.38	43.42	43.42	-0.01%	13,322
Sep 13, 2024	43.46	43.46	43.36	43.43	43.43	0.21%	14,093
Sep 12, 2024	43.16	43.39	43.16	43.34	43.34	0.25%	19,796
Sep 11, 2024	42.97	43.23	42.74	43.23	43.23	0.45%	7,672
Sep 10, 2024	43.11	43.11	42.86	43.03	43.03	0.21%	18,946
Sep 9, 2024	42.88	43.01	42.82	42.94	42.94	0.47%	15,810
Sep 6, 2024	43.02	43.02	42.66	42.74	42.74	-0.65%	13,462
Sep 5, 2024	43.08	43.09	42.95	43.02	43.02	0.02%	10,933
Sep 4, 2024	43.02	43.13	42.97	43.01	43.01	-0.23%	11,862
Sep 3, 2024	43.47	43.47	43.01	43.11	43.11	-0.92%	18,061
Aug 30, 2024	43.36	43.51	43.28	43.51	43.51	0.53%	9,492
Aug 29, 2024	43.28	43.41	43.26	43.28	43.28	0.02%	15,731
Aug 28, 2024	43.31	43.31	43.15	43.27	43.27	-0.09%	3,961
Aug 27, 2024	43.22	43.35	43.22	43.31	43.31	0.07%	20,502
Aug 26, 2024	43.22	43.34	43.22	43.28	43.28	-0.09%	16,589
Aug 23, 2024	43.23	43.32	43.22	43.32	43.32	0.43%	7,432
Aug 22, 2024	43.26	43.26	43.11	43.13	43.13	-0.27%	5,745
Aug 21, 2024	43.32	43.32	43.19	43.25	43.25	0.07%	146,503
Aug 20, 2024	43.30	43.30	43.17	43.22	43.22	-0.04%	25,285
Aug 19, 2024	43.16	43.25	43.11	43.24	43.24	0.20%	5,202
Aug 16, 2024	43.08	43.15	43.03	43.15	43.15	0.20%	15,527
Aug 15, 2024	42.93	43.10	42.93	43.07	43.07	0.60%	18,677
Aug 14, 2024	42.83	42.83	42.66	42.81	42.81	0.29%	18,213
Aug 13, 2024	42.53	42.69	42.53	42.69	42.69	0.86%	16,002
Aug 12, 2024	42.29	42.46	42.27	42.32	42.32	0.05%	23,893
Aug 9, 2024	42.14	42.32	42.14	42.30	42.30	0.38%	29,687
Aug 8, 2024	41.78	42.14	41.78	42.14	42.14	1.30%	193,618
Aug 7, 2024	42.13	42.23	41.60	41.60	41.60	-0.51%	2,134,635
Aug 6, 2024	41.73	42.09	41.73	41.82	41.82	1.20%	21,208
Aug 5, 2024	40.93	41.70	40.70	41.32	41.32	-1.98%	95,464
Aug 2, 2024	42.39	42.39	41.98	42.15	42.15	-1.01%	89,661
Aug 1, 2024	42.91	42.92	42.45	42.59	42.59	-0.65%	6,009