FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	53.47	53.81	53.47	53.81	53.81	0.65%	1,159
Jun 10, 2026	53.63	53.85	53.40	53.47	53.47	-0.71%	5,876
Jun 9, 2026	54.20	54.20	53.34	53.85	53.84	-0.23%	7,617
Jun 8, 2026	54.08	54.15	53.97	53.97	53.97	0.11%	5,092
Jun 5, 2026	54.39	54.39	53.86	53.91	53.91	-1.12%	4,500
Jun 4, 2026	54.42	54.53	54.38	54.52	54.52	0.13%	5,540
Jun 3, 2026	54.46	54.53	54.40	54.45	54.45	-0.19%	7,874
Jun 2, 2026	54.54	54.62	54.48	54.56	54.55	0.04%	12,724
Jun 1, 2026	54.52	54.57	54.44	54.54	54.54	0.09%	13,316
May 29, 2026	54.38	54.49	54.38	54.49	54.48	0.17%	5,634
May 28, 2026	54.25	54.42	54.25	54.39	54.39	0.27%	8,787
May 27, 2026	54.28	54.30	54.15	54.25	54.24	0.04%	9,458
May 26, 2026	54.08	54.27	54.08	54.23	54.23	0.29%	9,672
May 22, 2026	54.18	54.18	54.02	54.07	54.07	0.22%	4,815
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