FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.76	45.76	45.31	45.38	45.38	-1.03%	20,583
Feb 20, 2025	45.91	45.91	45.63	45.85	45.85	-0.15%	21,403
Feb 19, 2025	45.82	45.95	45.74	45.92	45.92	0.09%	12,824
Feb 18, 2025	45.89	45.89	45.71	45.88	45.88	0.28%	14,676
Feb 14, 2025	45.85	45.85	45.74	45.75	45.75	0.04%	20,778
Feb 13, 2025	45.50	45.81	45.45	45.73	45.73	0.62%	15,534
Feb 12, 2025	45.34	45.55	45.27	45.45	45.45	-0.20%	66,730
Feb 11, 2025	45.35	45.63	45.35	45.54	45.54	-0.15%	27,325
Feb 10, 2025	45.63	45.63	45.44	45.61	45.61	0.40%	15,627
Feb 7, 2025	45.66	45.72	45.29	45.43	45.43	-0.50%	53,114
Feb 6, 2025	45.57	45.66	45.44	45.66	45.66	0.22%	20,477
Feb 5, 2025	45.40	45.58	45.25	45.56	45.56	0.40%	26,957
Feb 4, 2025	45.16	45.45	45.16	45.38	45.38	0.46%	23,433
Feb 3, 2025	44.88	45.35	44.88	45.17	45.17	-0.62%	49,039
Jan 31, 2025	45.68	45.78	45.39	45.45	45.45	-0.11%	34,146
Jan 30, 2025	45.38	45.65	45.35	45.50	45.50	0.09%	22,921
Jan 29, 2025	45.39	45.51	45.28	45.46	45.46	-0.22%	23,959
Jan 28, 2025	45.38	45.59	45.19	45.56	45.56	0.73%	44,411
Jan 27, 2025	45.21	45.29	45.10	45.23	45.23	-0.99%	13,372
Jan 24, 2025	45.81	45.81	45.59	45.68	45.68	0.02%	61,230
Jan 23, 2025	45.45	45.75	45.45	45.67	45.67	0.11%	193,744
Jan 22, 2025	45.62	45.67	45.57	45.62	45.62	0.31%	53,316
Jan 21, 2025	45.35	45.48	45.23	45.48	45.48	0.53%	47,045
Jan 17, 2025	45.08	45.26	45.08	45.24	45.24	0.94%	118,220
Jan 16, 2025	44.93	45.02	44.82	44.82	44.82	-0.26%	47,730
Jan 15, 2025	44.89	45.01	44.77	44.94	44.94	1.14%	127,126
Jan 14, 2025	44.54	44.54	44.21	44.43	44.43	0.16%	524,289
Jan 13, 2025	44.07	44.36	43.94	44.36	44.36	0.05%	59,586
Jan 10, 2025	44.59	44.59	44.18	44.34	44.34	-0.92%	615,836
Jan 8, 2025	44.68	44.78	44.54	44.75	44.75	0.04%	176,113
Jan 7, 2025	45.20	45.20	44.63	44.73	44.73	-0.62%	78,492
Jan 6, 2025	45.11	45.25	44.95	45.01	45.01	0.20%	75,443
Jan 3, 2025	44.59	44.94	44.59	44.92	44.92	0.83%	156,778
Jan 2, 2025	44.66	44.83	44.33	44.55	44.55	-0.06%	162,235
Dec 31, 2024	44.85	44.85	44.49	44.58	44.58	-0.44%	91,352
Dec 30, 2024	44.76	44.85	44.48	44.77	44.77	-0.53%	279,446
Dec 27, 2024	45.18	45.18	44.79	45.01	45.01	-0.64%	110,634
Dec 26, 2024	45.28	45.34	45.16	45.30	45.30	0.11%	956,759
Dec 24, 2024	45.09	45.31	45.00	45.25	45.25	0.58%	743,593
Dec 23, 2024	44.96	45.02	44.58	44.99	44.99	0.38%	404,538
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