FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.77	51.77	51.31	51.46	51.46	-0.57%	21,002
Feb 2, 2026	51.61	51.84	51.61	51.76	51.76	0.43%	19,934
Jan 30, 2026	51.60	51.68	51.42	51.54	51.54	-0.25%	24,665
Jan 29, 2026	51.84	51.84	51.28	51.67	51.67	-0.14%	40,931
Jan 28, 2026	51.86	51.86	51.68	51.74	51.74	-0.04%	24,822
Jan 27, 2026	51.71	51.79	51.69	51.76	51.76	0.25%	41,409
Jan 26, 2026	51.61	51.71	51.61	51.63	51.63	0.26%	10,076
Jan 23, 2026	51.46	51.58	51.44	51.50	51.49	0.06%	38,382
Jan 22, 2026	51.56	51.59	51.42	51.46	51.46	0.32%	30,887
Jan 21, 2026	50.99	51.44	50.98	51.30	51.30	0.77%	20,759
Jan 20, 2026	51.08	51.25	50.87	50.91	50.91	-1.24%	27,176
Jan 16, 2026	51.60	51.68	51.55	51.55	51.55	-0.17%	21,585
Jan 15, 2026	51.77	51.77	51.56	51.64	51.64	0.23%	28,175
Jan 14, 2026	51.46	51.54	51.32	51.52	51.52	-0.27%	30,144
Jan 13, 2026	51.82	51.82	51.58	51.66	51.66	-0.17%	19,076
Jan 12, 2026	51.50	51.76	51.50	51.75	51.75	0.16%	49,582
Jan 9, 2026	51.55	51.73	51.48	51.67	51.67	0.43%	23,957
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