FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	51.39	51.52	51.36	51.45	51.45	0.04%	128,213
Jan 7, 2026	51.51	51.62	51.43	51.43	51.43	-0.23%	61,646
Jan 6, 2026	51.25	51.59	51.25	51.55	51.55	0.39%	121,926
Jan 5, 2026	51.28	51.44	51.28	51.35	51.35	0.37%	88,619
Jan 2, 2026	51.24	51.24	51.02	51.16	51.16	-0.04%	113,520
Dec 31, 2025	51.34	51.34	51.08	51.18	51.18	-0.31%	42,595
Dec 30, 2025	51.39	51.40	51.31	51.34	51.34	-0.08%	89,571
Dec 29, 2025	51.35	51.42	51.27	51.38	51.38	-0.11%	64,481
Dec 26, 2025	51.43	51.50	51.38	51.44	51.44	-0.14%	76,490
Dec 24, 2025	51.42	51.51	51.36	51.51	51.51	0.28%	316,185
Dec 23, 2025	51.12	51.40	51.12	51.37	51.37	0.27%	222,713
Dec 22, 2025	51.19	51.27	51.09	51.23	51.23	0.28%	229,687
Dec 19, 2025	50.80	51.08	50.68	51.08	51.08	0.79%	1,316,722
Dec 18, 2025	50.73	50.84	50.58	50.68	50.68	0.72%	53,159
Dec 17, 2025	50.71	50.71	50.31	50.32	50.32	-0.77%	88,588
Dec 16, 2025	50.67	50.74	50.49	50.71	50.71	-0.03%	73,980
Dec 15, 2025	50.83	50.83	50.61	50.73	50.73	0.01%	26,747
Dec 12, 2025	50.86	50.86	50.56	50.72	50.72	-0.26%	52,115
Dec 11, 2025	50.75	50.86	50.62	50.85	50.85	0.18%	44,137
Dec 10, 2025	50.58	50.77	50.55	50.76	50.76	0.48%	19,462
Dec 9, 2025	50.51	50.63	50.51	50.52	50.52	-	19,956
Dec 8, 2025	50.59	50.62	50.50	50.52	50.52	-0.14%	13,461
Dec 5, 2025	50.61	50.65	50.56	50.59	50.59	0.08%	16,873
Dec 4, 2025	50.56	50.56	50.41	50.55	50.55	0.14%	41,659
Dec 3, 2025	50.37	50.56	50.33	50.48	50.48	0.20%	16,099
Dec 2, 2025	50.33	50.46	50.28	50.38	50.38	0.21%	10,470
Dec 1, 2025	50.15	50.39	50.15	50.27	50.27	-0.26%	13,934
Nov 28, 2025	50.24	50.41	50.24	50.40	50.40	0.26%	7,980
Nov 26, 2025	50.09	50.33	50.09	50.27	50.27	0.46%	155,044
Nov 25, 2025	49.69	50.04	49.62	50.04	50.04	0.67%	23,378
Nov 24, 2025	49.49	49.77	49.43	49.71	49.71	1.08%	9,551
Nov 21, 2025	48.90	49.44	48.76	49.18	49.18	0.66%	21,244
Nov 20, 2025	49.77	49.97	48.84	48.86	48.86	-0.95%	30,010
Nov 19, 2025	49.21	49.51	49.19	49.33	49.33	0.22%	20,431
Nov 18, 2025	49.24	49.42	49.03	49.22	49.22	-0.40%	10,551
Nov 17, 2025	49.71	49.74	49.28	49.42	49.42	-0.53%	13,449
Nov 14, 2025	49.35	49.80	49.35	49.68	49.68	0.10%	11,261
Nov 13, 2025	49.85	49.93	49.59	49.63	49.63	-0.87%	11,077
Nov 12, 2025	50.04	50.14	49.96	50.07	50.07	0.03%	31,939
Nov 11, 2025	50.03	50.09	49.92	50.05	50.05	0.10%	9,870
Nov 10, 2025	49.79	50.05	49.75	50.00	50.00	0.89%	9,588
Nov 7, 2025	49.48	49.56	49.17	49.56	49.56	0.14%	18,370
Nov 6, 2025	49.79	49.79	49.49	49.49	49.49	-0.60%	15,034
Nov 5, 2025	49.72	49.95	49.71	49.79	49.79	0.17%	22,612
Nov 4, 2025	49.62	49.86	49.62	49.70	49.70	-0.41%	17,182
Nov 3, 2025	50.01	50.02	49.78	49.91	49.91	0.18%	11,867
Oct 31, 2025	49.91	49.93	49.73	49.82	49.82	0.12%	33,316
Oct 30, 2025	49.84	49.96	49.76	49.76	49.76	-0.32%	24,085
Oct 29, 2025	50.07	50.07	49.84	49.92	49.92	-0.04%	14,903
Oct 28, 2025	50.00	50.02	49.94	49.94	49.94	-0.02%	14,857