FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	54.42	54.61	54.31	54.40	54.40	0.14%	12,115
Jul 23, 2026	54.31	54.44	54.22	54.32	54.32	-0.73%	17,065
Jul 22, 2026	54.66	54.81	54.64	54.72	54.72	0.01%	11,483
Jul 21, 2026	54.65	54.76	54.62	54.72	54.72	0.51%	7,794
Jul 20, 2026	54.72	54.72	54.43	54.44	54.44	-	10,279
Jul 17, 2026	54.40	54.66	54.40	54.44	54.44	-0.57%	12,378
Jul 16, 2026	54.79	54.88	54.74	54.75	54.75	-0.24%	23,468
Jul 15, 2026	54.89	54.90	54.72	54.88	54.88	0.21%	6,363
Jul 14, 2026	54.70	54.84	54.70	54.77	54.77	0.20%	5,619
Jul 13, 2026	54.73	54.78	54.60	54.66	54.66	-0.40%	4,567
Jul 10, 2026	54.82	54.88	54.68	54.88	54.88	0.33%	5,000
Jul 9, 2026	54.59	54.72	54.51	54.70	54.70	0.40%	9,350
Jul 8, 2026	54.34	54.48	54.27	54.48	54.48	-0.09%	11,435
Jul 7, 2026	54.61	54.63	54.51	54.53	54.53	-0.29%	14,896
Jul 6, 2026	54.62	54.71	54.58	54.69	54.69	0.54%	8,977
Jul 2, 2026	54.61	54.61	54.29	54.40	54.40	-0.11%	9,038
Jul 1, 2026	54.44	54.55	54.41	54.46	54.46	-0.02%	8,780
Jun 30, 2026	54.33	54.48	54.32	54.47	54.47	0.43%	10,408
Jun 29, 2026	54.04	54.28	54.04	54.24	54.24	0.62%	21,605
Jun 26, 2026	53.88	54.02	53.86	53.90	53.90	0.06%	30,017
Jun 25, 2026	54.21	54.21	53.84	53.87	53.87	-0.02%	35,971
Jun 24, 2026	53.97	54.12	53.83	53.88	53.88	-0.13%	742,115
Jun 23, 2026	54.02	54.09	53.88	53.95	53.95	-0.67%	713,149
Jun 22, 2026	54.60	54.60	54.26	54.32	54.32	-0.17%	11,402
Jun 18, 2026	54.26	54.44	54.26	54.41	54.41	0.61%	9,437
Jun 17, 2026	54.45	54.51	54.08	54.08	54.08	-0.68%	13,109
Jun 16, 2026	54.50	54.54	54.40	54.45	54.45	-0.07%	36,094
Jun 15, 2026	54.39	54.59	54.39	54.49	54.49	0.85%	9,766
Jun 12, 2026	54.16	54.16	53.90	54.03	54.03	0.28%	23,656
Jun 11, 2026	53.47	53.91	53.40	53.88	53.88	0.78%	23,367
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