FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	53.85	53.98	53.78	53.95	53.95	0.04%	7,663
May 20, 2026	53.82	53.93	53.78	53.93	53.93	0.58%	81,009
May 19, 2026	53.65	53.77	53.57	53.62	53.62	-0.19%	23,189
May 18, 2026	53.82	53.84	53.63	53.72	53.72	-0.06%	24,876
May 15, 2026	53.81	53.89	53.74	53.75	53.75	-0.45%	19,120
May 14, 2026	53.95	54.01	53.92	54.00	54.00	0.37%	8,361
May 13, 2026	53.70	53.95	53.70	53.80	53.80	0.18%	15,859
May 12, 2026	53.76	53.76	53.55	53.70	53.70	-0.08%	14,346
May 11, 2026	53.77	53.83	53.69	53.75	53.74	0.02%	19,003
May 8, 2026	53.76	53.76	53.60	53.74	53.74	0.37%	14,734
May 7, 2026	53.64	53.73	53.47	53.54	53.54	-0.19%	23,061
May 6, 2026	53.51	53.64	53.46	53.64	53.64	0.70%	16,264
May 5, 2026	53.24	53.37	53.22	53.27	53.27	0.41%	9,557
May 4, 2026	53.14	53.23	52.98	53.05	53.05	-0.31%	35,254
May 1, 2026	53.28	53.40	53.20	53.22	53.22	0.18%	19,956
Apr 30, 2026	52.88	53.14	52.76	53.12	53.12	0.73%	16,182
Apr 29, 2026	52.71	52.83	52.68	52.74	52.74	-0.09%	11,807
Apr 28, 2026	52.72	52.79	52.66	52.79	52.79	-0.22%	9,859
Apr 27, 2026	52.87	52.91	52.78	52.90	52.90	0.08%	10,780
Apr 24, 2026	52.73	52.87	52.73	52.86	52.86	0.49%	13,424
Apr 23, 2026	52.64	52.80	52.43	52.60	52.60	-0.22%	14,573
Apr 22, 2026	52.68	52.75	52.65	52.72	52.72	0.63%	10,176
Apr 21, 2026	52.66	52.74	52.38	52.39	52.39	-0.43%	12,838
Apr 20, 2026	52.69	52.69	52.53	52.61	52.61	-0.11%	14,951
Apr 17, 2026	52.65	52.84	52.58	52.67	52.67	0.60%	16,474
Apr 16, 2026	52.27	52.37	52.22	52.36	52.35	0.14%	7,558
Apr 15, 2026	52.12	52.32	52.11	52.28	52.28	0.50%	32,623
Apr 14, 2026	51.75	52.05	51.75	52.02	52.02	0.71%	9,452
Apr 13, 2026	51.16	51.66	51.16	51.66	51.66	0.69%	31,673
Apr 10, 2026	51.40	51.40	51.24	51.30	51.30	-0.10%	130,628
Apr 9, 2026	51.19	51.43	51.06	51.35	51.35	0.50%	15,634
Apr 8, 2026	51.14	51.17	50.97	51.09	51.09	1.76%	15,934
Apr 7, 2026	50.04	50.22	49.84	50.21	50.21	0.02%	17,598
Apr 6, 2026	50.03	50.28	50.03	50.20	50.20	0.30%	14,050
Apr 2, 2026	49.62	50.05	49.62	50.05	50.05	0.07%	11,525
Apr 1, 2026	49.96	50.20	49.94	50.01	50.01	0.59%	17,188
Mar 31, 2026	49.12	49.75	49.10	49.72	49.72	2.01%	55,339
Mar 30, 2026	49.02	49.14	48.63	48.74	48.74	-0.41%	21,254
Mar 27, 2026	49.14	49.33	48.83	48.94	48.94	-1.13%	24,082
Mar 26, 2026	49.74	49.98	49.47	49.50	49.50	-1.07%	21,036
Mar 25, 2026	50.13	50.18	49.99	50.04	50.04	0.47%	70,990
Mar 24, 2026	49.77	50.01	49.74	49.80	49.80	-0.28%	56,833
Mar 23, 2026	50.13	50.29	49.91	49.94	49.94	0.85%	8,811
Mar 20, 2026	49.89	49.91	49.47	49.52	49.52	-1.10%	19,945
Mar 19, 2026	49.95	50.26	49.85	50.07	50.07	-0.26%	12,565
Mar 18, 2026	50.48	50.57	50.20	50.20	50.20	-0.85%	37,033
Mar 17, 2026	50.85	50.87	50.63	50.63	50.63	0.18%	186,812
Mar 16, 2026	50.58	50.70	50.49	50.54	50.54	0.72%	32,992
Mar 13, 2026	50.67	50.67	50.17	50.18	50.18	-0.40%	12,369
Mar 12, 2026	50.49	50.65	50.38	50.38	50.38	-1.08%	18,393