FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	46.82	46.94	46.62	46.74	46.74	-0.54%	202,406
Jul 3, 2025	46.98	47.06	46.93	46.99	46.99	0.63%	39,971
Jul 2, 2025	46.55	46.78	46.55	46.70	46.70	0.20%	127,716
Jul 1, 2025	46.55	46.71	46.55	46.61	46.61	-0.13%	48,531
Jun 30, 2025	46.66	46.67	46.51	46.67	46.67	0.45%	10,940
Jun 27, 2025	46.36	46.57	46.27	46.46	46.46	0.30%	15,485
Jun 26, 2025	46.15	46.36	46.15	46.32	46.32	0.41%	21,573
Jun 25, 2025	46.08	46.16	46.02	46.13	46.13	0.15%	461,588
Jun 24, 2025	45.88	46.13	45.88	46.06	46.06	0.85%	19,259
Jun 23, 2025	45.50	45.67	45.29	45.67	45.67	0.57%	24,804
Jun 20, 2025	45.57	45.57	45.33	45.41	45.41	-0.02%	42,035
Jun 18, 2025	45.49	45.66	45.39	45.42	45.42	-0.04%	9,997
Jun 17, 2025	45.53	45.70	45.41	45.44	45.44	-0.53%	21,213
Jun 16, 2025	45.71	45.85	45.66	45.68	45.68	0.77%	11,462
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