FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	56.14	56.33	56.14	56.21	56.21	0.38%	30,140
Oct 23, 2026	55.97	56.10	55.94	56.00	56.00	-0.20%	9,444
Oct 22, 2026	56.24	56.31	56.03	56.11	56.11	-0.65%	19,825
Oct 21, 2026	56.44	56.58	56.38	56.48	56.48	0.21%	9,522
Oct 20, 2026	56.15	56.47	56.15	56.36	56.36	0.13%	6,364
Oct 19, 2026	56.25	56.38	56.23	56.29	56.29	0.29%	42,761
Oct 16, 2026	56.41	56.48	55.99	56.13	56.13	-0.54%	156,635
Oct 15, 2026	56.17	56.49	56.17	56.43	56.43	0.20%	12,609
Oct 14, 2026	56.35	56.52	56.24	56.32	56.32	-0.49%	10,929
Oct 13, 2026	56.63	56.65	56.54	56.60	56.60	-0.05%	11,337
Oct 12, 2026	56.67	56.67	56.52	56.63	56.62	0.03%	7,545
Oct 9, 2026	56.34	56.64	56.34	56.61	56.61	0.39%	9,635
Oct 8, 2026	56.47	56.50	56.29	56.39	56.39	-0.15%	17,842
Oct 7, 2026	56.41	56.51	56.37	56.47	56.47	-0.16%	18,604
Oct 6, 2026	56.51	56.58	56.50	56.56	56.56	0.30%	24,512
Oct 5, 2026	56.17	56.41	56.17	56.39	56.39	0.29%	12,270
Oct 2, 2026	56.18	56.30	56.15	56.23	56.23	0.38%	13,055
Oct 1, 2026	56.16	56.16	55.82	56.01	56.01	-0.03%	6,761
Sep 30, 2026	56.18	56.18	56.03	56.03	56.03	0.05%	9,851
Sep 29, 2026	56.02	56.06	55.89	56.00	56.00	0.09%	9,159
Sep 28, 2026	56.19	56.19	55.93	55.95	55.95	-0.46%	11,534
Sep 25, 2026	56.17	56.22	56.05	56.21	56.21	0.33%	27,714
Sep 24, 2026	56.06	56.10	55.89	56.03	56.03	0.01%	22,535
Sep 23, 2026	56.04	56.23	56.02	56.02	56.02	-0.38%	8,323
Sep 22, 2026	56.17	56.29	56.17	56.24	56.23	0.03%	4,851
Sep 21, 2026	55.89	56.25	55.89	56.22	56.22	0.77%	25,204
Sep 18, 2026	55.73	55.79	55.62	55.79	55.79	0.11%	17,696
Sep 17, 2026	55.83	55.83	55.65	55.73	55.73	0.66%	32,108
Sep 16, 2026	55.67	55.67	55.24	55.36	55.36	-0.21%	15,884
Sep 15, 2026	55.54	55.60	55.46	55.48	55.48	-0.34%	12,889
Sep 14, 2026	55.57	55.74	55.57	55.67	55.67	-0.20%	6,977
Sep 11, 2026	55.72	55.81	55.71	55.78	55.78	0.63%	9,886
Sep 10, 2026	55.63	55.63	55.39	55.43	55.43	-0.43%	16,343
Sep 9, 2026	55.77	55.77	55.59	55.67	55.67	-0.21%	18,941
Sep 8, 2026	55.84	55.90	55.74	55.79	55.79	-0.24%	26,080
Sep 4, 2026	56.19	56.19	55.86	55.92	55.92	-0.11%	6,137
Sep 3, 2026	55.81	56.03	55.81	55.99	55.99	0.43%	9,537
Sep 2, 2026	55.59	55.77	55.59	55.75	55.75	0.34%	10,190
Sep 1, 2026	55.67	55.70	55.51	55.55	55.55	-0.53%	16,275
Aug 31, 2026	55.70	55.85	55.68	55.85	55.85	0.09%	6,815
Aug 28, 2026	55.79	55.97	55.76	55.80	55.80	-0.09%	15,140
Aug 27, 2026	55.80	55.86	55.73	55.85	55.85	0.43%	12,897
Aug 26, 2026	55.54	55.67	55.54	55.61	55.61	-	1,115,755
Aug 25, 2026	55.74	55.74	55.55	55.61	55.61	0.05%	25,277
Aug 24, 2026	55.67	55.67	55.49	55.58	55.58	-0.04%	38,101
Aug 21, 2026	55.58	55.66	55.55	55.60	55.60	0.23%	30,637
Aug 20, 2026	55.62	55.64	55.47	55.47	55.47	-0.33%	9,510
Aug 19, 2026	55.73	55.73	55.62	55.66	55.66	0.14%	13,413
Aug 18, 2026	55.65	55.66	55.55	55.58	55.58	-0.24%	13,317
Aug 17, 2026	55.75	55.80	55.70	55.71	55.71	-0.11%	6,543