FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	42.78	42.96	42.76	42.86	42.86	0.56%	15,537
Jul 30, 2024	42.69	42.71	42.49	42.62	42.62	-0.11%	9,290
Jul 29, 2024	42.68	42.76	42.62	42.67	42.67	0.09%	5,249
Jul 26, 2024	42.50	42.72	42.50	42.63	42.63	0.57%	24,558
Jul 25, 2024	42.42	42.74	42.39	42.39	42.39	-0.18%	11,226
Jul 24, 2024	42.76	42.76	42.47	42.47	42.47	-0.87%	5,129
Jul 23, 2024	42.81	42.99	42.81	42.84	42.84	-0.12%	10,115
Jul 22, 2024	42.53	42.94	42.53	42.89	42.89	0.42%	7,373
Jul 19, 2024	42.72	42.77	42.69	42.71	42.71	-0.19%	6,255
Jul 18, 2024	42.95	42.97	42.74	42.79	42.79	-0.33%	109,361
Jul 17, 2024	43.03	43.03	42.89	42.93	42.93	-0.35%	5,946
Jul 16, 2024	42.96	43.10	42.96	43.08	43.08	0.23%	7,909
Jul 15, 2024	43.01	43.11	42.98	42.98	42.98	-0.07%	56,186
Jul 12, 2024	43.01	43.09	43.01	43.01	43.01	0.20%	6,635
Jul 11, 2024	42.96	43.02	42.87	42.93	42.93	-0.13%	8,197
Jul 10, 2024	42.95	43.00	42.90	42.99	42.99	0.27%	42,467
Jul 9, 2024	42.85	42.95	42.85	42.87	42.87	-0.03%	22,714
Jul 8, 2024	42.91	42.91	42.82	42.88	42.88	0.12%	13,174
Jul 5, 2024	42.76	42.88	42.75	42.83	42.83	0.16%	25,085
Jul 3, 2024	42.68	42.78	42.68	42.76	42.76	0.09%	21,649
Jul 2, 2024	42.66	42.72	42.57	42.72	42.72	0.21%	23,642
Jul 1, 2024	42.62	42.63	42.51	42.63	42.63	0.19%	21,879
Jun 28, 2024	42.69	42.69	42.53	42.55	42.55	-0.08%	19,982
Jun 27, 2024	42.57	42.61	42.54	42.59	42.59	0.22%	16,701
Jun 26, 2024	42.45	42.58	42.45	42.49	42.49	-0.02%	432,420
Jun 25, 2024	42.42	42.53	42.42	42.50	42.50	0.14%	412,996
Jun 24, 2024	42.49	42.57	42.43	42.44	42.44	-0.02%	14,987
Jun 21, 2024	42.40	42.53	42.40	42.45	42.45	-0.21%	70,254
Jun 20, 2024	42.53	42.58	42.42	42.54	42.54	-0.01%	1,705,516
Jun 18, 2024	42.53	42.55	42.48	42.55	42.55	0.11%	19,156
Jun 17, 2024	42.32	42.57	42.32	42.50	42.50	0.27%	10,835
Jun 14, 2024	42.32	42.39	42.30	42.39	42.39	0.01%	16,032
Jun 13, 2024	42.36	42.43	42.29	42.38	42.38	0.24%	7,801
Jun 12, 2024	42.42	42.44	42.24	42.28	42.28	0.20%	23,664
Jun 11, 2024	42.16	42.20	42.04	42.20	42.20	0.04%	17,378
Jun 10, 2024	42.10	42.18	42.07	42.18	42.18	0.18%	8,488
Jun 7, 2024	42.19	42.20	42.04	42.11	42.11	0.06%	16,316
Jun 6, 2024	42.07	42.14	42.03	42.08	42.08	-0.04%	32,151
Jun 5, 2024	42.02	42.11	41.96	42.10	42.10	0.49%	38,315
Jun 4, 2024	41.87	41.93	41.79	41.89	41.89	-	10,277