FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	43.45	43.60	43.42	43.55	-	0.78%	8,320
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
Apr 23, 2025	42.38	42.64	42.04	42.13	42.13	1.03%	191,591
Apr 22, 2025	41.44	41.85	41.44	41.70	41.70	1.81%	6,865
Apr 21, 2025	41.45	41.45	40.69	40.96	40.96	-1.56%	97,416
Apr 17, 2025	41.64	41.91	41.49	41.61	41.61	0.22%	13,642
Apr 16, 2025	41.78	42.12	41.36	41.52	41.52	-1.59%	24,005
Apr 15, 2025	42.31	42.51	42.19	42.19	42.19	-0.12%	14,977
Apr 14, 2025	42.37	42.52	42.09	42.24	42.24	0.86%	19,398
Apr 11, 2025	41.32	42.04	41.31	41.88	41.88	1.26%	30,860
Apr 10, 2025	41.98	41.98	40.71	41.36	41.36	-2.64%	156,588
Apr 9, 2025	39.75	42.60	39.75	42.48	42.48	6.39%	106,242
Apr 8, 2025	41.41	41.53	39.70	39.93	39.93	-0.99%	40,271
Apr 7, 2025	39.55	41.43	39.42	40.33	40.33	-0.25%	116,191
Apr 4, 2025	41.54	41.54	40.43	40.43	40.43	-4.29%	36,704
Apr 3, 2025	42.49	42.73	42.23	42.24	42.24	-3.47%	32,261
Apr 2, 2025	43.16	43.77	43.16	43.76	43.76	0.55%	371,703
Apr 1, 2025	43.27	43.59	43.23	43.52	43.52	0.27%	29,236
Mar 31, 2025	42.96	43.42	42.80	43.40	43.40	0.57%	19,690
Mar 28, 2025	43.71	43.71	43.16	43.16	43.16	-1.60%	11,424
Mar 27, 2025	43.72	44.04	43.72	43.86	43.86	0.01%	11,739
Mar 26, 2025	44.24	44.24	43.82	43.86	43.86	-0.86%	95,865
Mar 25, 2025	44.25	44.35	44.16	44.24	44.24	-	55,785
Mar 24, 2025	44.08	44.29	44.08	44.24	44.24	1.27%	15,490
Mar 21, 2025	43.40	43.69	43.38	43.69	43.69	0.13%	9,986
Mar 20, 2025	43.49	43.89	43.49	43.63	43.63	-0.09%	18,325
Mar 19, 2025	43.45	43.91	43.45	43.67	43.67	0.55%	15,352
Mar 18, 2025	43.57	43.57	43.33	43.43	43.43	-0.80%	36,378
Mar 17, 2025	43.55	43.91	43.47	43.78	43.78	0.51%	46,288
Mar 14, 2025	43.13	43.56	43.13	43.56	43.56	1.63%	37,776
Mar 13, 2025	43.20	43.29	42.81	42.86	42.86	-0.97%	53,800
Mar 12, 2025	43.39	43.44	43.06	43.28	43.28	0.46%	20,057
Mar 11, 2025	43.27	43.49	42.94	43.08	43.08	-0.55%	79,654
Mar 10, 2025	43.68	43.72	43.07	43.32	43.32	-2.04%	30,027
Mar 7, 2025	43.98	44.27	43.64	44.22	44.22	0.39%	33,325
Mar 6, 2025	44.19	44.38	43.86	44.05	44.05	-1.08%	72,822
Mar 5, 2025	44.17	44.65	44.05	44.53	44.53	0.63%	46,851
Mar 4, 2025	44.52	44.59	44.03	44.25	44.25	-0.81%	41,064
Mar 3, 2025	45.18	45.23	44.39	44.61	44.61	-0.98%	23,447
Feb 28, 2025	44.52	45.10	44.46	45.05	45.05	0.90%	26,340
Feb 27, 2025	45.20	45.22	44.65	44.65	44.65	-1.09%	17,603
Feb 26, 2025	45.19	45.35	44.93	45.14	45.14	0.20%	48,000
Feb 25, 2025	45.15	45.21	44.87	45.05	45.05	-0.46%	19,320
Feb 24, 2025	45.41	45.47	45.21	45.26	45.26	-0.26%	31,198
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