FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	28.16	28.42	28.16	28.32	28.32	1.00%	28,065
Feb 3, 2025	27.90	28.24	27.89	28.04	28.04	-0.99%	20,872
Jan 31, 2025	28.54	28.68	28.32	28.32	28.32	-0.91%	19,908
Jan 30, 2025	28.59	28.76	28.52	28.58	28.58	1.03%	21,947
Jan 29, 2025	28.35	28.44	28.28	28.29	28.29	-	25,657
Jan 28, 2025	28.34	28.37	28.22	28.29	28.29	-0.18%	25,871
Jan 27, 2025	28.18	28.39	28.18	28.34	28.34	0.21%	24,461
Jan 24, 2025	28.22	28.37	28.20	28.28	28.28	0.36%	26,493
Jan 23, 2025	27.99	28.21	27.99	28.18	28.18	0.89%	26,147
Jan 22, 2025	28.04	28.04	27.93	27.93	27.93	-0.45%	38,447
Jan 21, 2025	27.88	28.09	27.85	28.06	28.06	1.76%	30,316
Jan 17, 2025	27.60	27.71	27.56	27.57	27.57	-	26,236
Jan 16, 2025	27.50	27.67	27.42	27.57	27.57	0.55%	22,686
Jan 15, 2025	27.50	27.50	27.34	27.42	27.42	0.99%	16,381
Jan 14, 2025	27.11	27.26	27.02	27.15	27.15	0.33%	16,505
Jan 13, 2025	26.98	27.12	26.96	27.06	27.06	-0.39%	20,516
Jan 10, 2025	27.25	27.32	27.13	27.17	27.17	-1.04%	34,836
Jan 8, 2025	27.36	27.48	27.27	27.45	27.45	-0.15%	24,811
Jan 7, 2025	27.69	27.74	27.49	27.49	27.49	-0.30%	32,270
Jan 6, 2025	27.57	27.71	27.52	27.57	27.57	0.58%	47,715
Jan 3, 2025	27.38	27.49	27.28	27.42	27.42	0.31%	25,186
Jan 2, 2025	27.39	27.53	27.27	27.33	27.33	-0.18%	21,033
Dec 31, 2024	27.51	27.55	27.28	27.38	27.38	0.14%	36,569
Dec 30, 2024	27.32	27.47	27.22	27.34	27.34	-0.45%	34,194
Dec 27, 2024	27.44	27.62	27.38	27.46	27.46	-0.10%	23,923
Dec 26, 2024	27.29	27.57	27.29	27.49	27.49	0.33%	19,467
Dec 24, 2024	27.27	27.46	27.26	27.40	27.40	0.12%	7,285
Dec 23, 2024	27.25	27.37	27.12	27.37	27.37	0.69%	40,766
Dec 20, 2024	27.13	27.39	26.98	27.18	27.18	-0.95%	43,581
Dec 19, 2024	27.60	27.61	27.39	27.44	27.30	-0.11%	29,852
Dec 18, 2024	28.10	28.13	27.47	27.47	27.33	-2.41%	26,314
Dec 17, 2024	28.20	28.22	28.11	28.15	28.01	-0.24%	31,367
Dec 16, 2024	28.24	28.31	28.20	28.22	28.08	-0.19%	24,749
Dec 13, 2024	28.38	28.39	28.24	28.27	28.13	-0.46%	22,042
Dec 12, 2024	28.53	28.60	28.38	28.40	28.26	-0.75%	33,279
Dec 11, 2024	28.65	28.65	28.53	28.62	28.47	0.47%	18,225
Dec 10, 2024	28.65	28.69	28.48	28.48	28.34	-0.70%	9,648
Dec 9, 2024	28.81	28.99	28.68	28.68	28.54	-0.55%	43,212
Dec 6, 2024	28.93	29.07	28.78	28.84	28.70	-0.10%	25,482
Dec 5, 2024	28.83	29.04	28.83	28.87	28.73	0.38%	14,587
Dec 4, 2024	28.75	28.86	28.68	28.76	28.62	0.04%	25,268
Dec 3, 2024	28.74	28.90	28.69	28.75	28.61	0.63%	27,162
Dec 2, 2024	28.62	28.66	28.40	28.57	28.43	0.18%	14,960
Nov 29, 2024	28.31	28.55	28.31	28.52	28.38	1.10%	13,361
Nov 27, 2024	27.97	28.38	27.97	28.21	28.07	0.68%	16,882
Nov 26, 2024	28.17	28.22	28.02	28.02	27.88	-0.64%	10,692
Nov 25, 2024	28.29	28.40	28.13	28.20	28.06	0.28%	21,636
Nov 22, 2024	28.06	28.30	27.98	28.12	27.98	0.22%	15,777
Nov 21, 2024	28.00	28.08	27.94	28.06	27.92	0.53%	11,326
Nov 20, 2024	27.85	28.01	27.74	27.91	27.77	0.11%	19,018
Nov 19, 2024	27.70	28.08	27.70	27.88	27.74	0.04%	17,523
Nov 18, 2024	27.65	28.07	27.65	27.87	27.73	-0.04%	20,482
Nov 15, 2024	27.86	27.96	27.75	27.88	27.74	-0.04%	70,165
Nov 14, 2024	28.07	28.15	27.89	27.89	27.75	-0.25%	19,990
Nov 13, 2024	27.97	28.00	27.79	27.96	27.82	-0.41%	17,353
Nov 12, 2024	28.12	28.30	27.92	28.08	27.94	-1.32%	38,418
Nov 11, 2024	28.28	28.55	28.28	28.45	28.31	0.28%	25,011
Nov 8, 2024	28.55	28.55	28.28	28.37	28.23	-0.84%	22,485
Nov 7, 2024	28.50	28.73	28.50	28.61	28.47	1.02%	37,309
Nov 6, 2024	28.32	28.40	28.08	28.32	28.18	-1.10%	37,680
Nov 5, 2024	28.50	28.71	28.40	28.64	28.49	0.82%	16,409
Nov 4, 2024	28.48	28.57	28.36	28.40	28.26	0.36%	15,386
Nov 1, 2024	28.40	28.51	28.29	28.30	28.16	0.43%	12,245
Oct 31, 2024	28.20	28.39	28.06	28.18	28.04	-1.02%	15,447
Oct 30, 2024	28.38	28.59	28.38	28.47	28.33	-0.07%	17,071
Oct 29, 2024	28.56	28.64	28.46	28.49	28.35	-0.38%	14,855
Oct 28, 2024	28.52	28.72	28.50	28.60	28.46	0.30%	7,690
Oct 25, 2024	28.55	28.66	28.44	28.52	28.37	-0.51%	29,949
Oct 24, 2024	28.52	28.70	28.45	28.66	28.52	1.06%	14,585
Oct 23, 2024	28.42	28.57	28.32	28.36	28.22	-0.94%	23,457
Oct 22, 2024	28.66	28.78	28.60	28.63	28.49	-0.49%	13,196
Oct 21, 2024	28.95	29.15	28.77	28.77	28.63	-1.44%	10,210
Oct 18, 2024	29.07	29.22	29.02	29.19	29.05	0.43%	13,018
Oct 17, 2024	29.10	29.40	29.02	29.07	28.92	-0.15%	9,784
Oct 16, 2024	29.00	29.13	28.93	29.11	28.97	0.46%	15,380
Oct 15, 2024	29.19	29.21	28.95	28.98	28.83	-0.84%	14,704
Oct 14, 2024	29.12	29.34	29.12	29.22	29.08	0.14%	19,640
Oct 11, 2024	29.07	29.29	29.07	29.18	29.04	0.05%	13,861
Oct 10, 2024	29.03	29.17	28.97	29.17	29.02	0.36%	12,737
Oct 9, 2024	28.92	29.13	28.90	29.06	28.92	-0.03%	10,303
Oct 8, 2024	29.16	29.18	28.95	29.07	28.93	0.14%	13,306
Oct 7, 2024	29.16	29.33	28.94	29.03	28.89	-0.41%	53,485
Oct 4, 2024	29.01	29.31	29.01	29.15	29.01	0.15%	48,906
Oct 3, 2024	29.13	29.23	28.77	29.11	28.96	-0.84%	36,293
Oct 2, 2024	29.37	29.47	29.09	29.36	29.21	-0.44%	123,506
Oct 1, 2024	29.52	29.52	29.33	29.49	29.34	-0.25%	23,673
Sep 30, 2024	29.61	29.65	29.34	29.56	29.41	-0.31%	58,305
Sep 27, 2024	29.61	29.87	29.59	29.65	29.51	-0.58%	10,693
Sep 26, 2024	29.75	29.91	29.64	29.83	29.68	1.10%	9,317
Sep 25, 2024	29.58	29.69	29.33	29.50	29.35	-0.67%	11,631
Sep 24, 2024	29.47	29.70	29.42	29.70	29.55	0.61%	20,959
Sep 23, 2024	29.26	29.54	29.26	29.52	29.37	0.48%	31,522
Sep 20, 2024	29.37	29.41	29.13	29.38	29.24	-1.16%	12,125
Sep 19, 2024	29.66	29.79	29.55	29.73	29.38	1.52%	14,758
Sep 18, 2024	29.34	29.59	29.25	29.28	28.95	-0.42%	34,231
Sep 17, 2024	29.47	29.62	29.34	29.41	29.07	-0.44%	8,232
Sep 16, 2024	29.32	29.58	29.32	29.54	29.20	0.54%	10,152
Sep 13, 2024	29.43	29.51	29.29	29.38	29.04	0.24%	11,471
Sep 12, 2024	29.03	29.33	29.02	29.31	28.97	0.64%	20,229
Sep 11, 2024	28.91	29.12	28.81	29.12	28.78	0.13%	10,507