FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.28	33.28	32.90	32.93	-	-0.69%	25,837
Oct 8, 2025	33.16	33.37	33.11	33.16	33.16	0.42%	47,229
Oct 7, 2025	33.20	33.30	33.02	33.02	33.02	-0.54%	39,718
Oct 6, 2025	33.43	33.53	33.17	33.20	33.20	-0.36%	32,659
Oct 3, 2025	33.26	33.56	33.26	33.32	33.32	0.66%	41,055
Oct 2, 2025	33.30	33.32	33.03	33.10	33.10	-0.18%	52,174
Oct 1, 2025	33.23	33.39	33.16	33.16	33.16	0.03%	44,210
Sep 30, 2025	33.00	33.26	32.94	33.15	33.15	0.76%	36,600
Sep 29, 2025	32.95	33.07	32.90	32.90	32.90	0.52%	50,145
Sep 26, 2025	32.74	32.95	32.70	32.73	32.73	0.52%	65,367
Sep 25, 2025	32.61	32.67	32.43	32.56	32.56	-0.52%	25,531
Sep 24, 2025	32.90	32.98	32.69	32.73	32.73	-0.76%	44,735
Sep 23, 2025	33.11	33.29	32.98	32.98	32.98	-0.27%	49,716
Sep 22, 2025	33.01	33.26	33.01	33.07	33.07	0.03%	78,866
Sep 19, 2025	33.09	33.20	32.92	33.06	33.06	-0.57%	39,522
Sep 18, 2025	33.29	33.41	33.24	33.25	33.04	-0.15%	31,076
Sep 17, 2025	33.49	33.71	33.30	33.30	33.09	-0.54%	29,657
Sep 16, 2025	33.64	33.76	33.48	33.48	33.27	-0.42%	45,219
Sep 15, 2025	33.69	33.74	33.61	33.62	33.41	-0.07%	35,908
Sep 12, 2025	33.60	33.73	33.47	33.64	33.43	0.15%	22,058
Sep 11, 2025	33.47	33.74	33.47	33.59	33.38	0.33%	23,226
Sep 10, 2025	33.44	33.63	33.34	33.48	33.27	0.21%	53,492
Sep 9, 2025	33.50	33.59	33.33	33.41	33.20	-0.30%	46,503
Sep 8, 2025	33.74	33.74	33.43	33.51	33.30	0.87%	73,748
Sep 5, 2025	33.43	33.44	33.19	33.22	33.01	0.48%	53,157
Sep 4, 2025	32.98	33.14	32.92	33.06	32.86	0.92%	26,742
Sep 3, 2025	32.72	32.91	32.66	32.76	32.56	0.15%	25,796
Sep 2, 2025	32.68	32.78	32.55	32.71	32.51	-0.49%	38,458
Aug 29, 2025	32.89	32.98	32.83	32.87	32.67	-0.09%	24,185
Aug 28, 2025	33.01	33.05	32.87	32.90	32.70	-0.03%	17,626
Aug 27, 2025	32.80	33.01	32.71	32.91	32.71	-0.12%	21,683
Aug 26, 2025	32.97	33.01	32.90	32.95	32.75	0.06%	27,319
Aug 25, 2025	33.28	33.36	32.93	32.93	32.73	-1.20%	27,000
Aug 22, 2025	32.95	33.50	32.95	33.33	33.12	1.28%	23,894
Aug 21, 2025	33.03	33.12	32.91	32.91	32.71	-0.42%	24,148
Aug 20, 2025	33.02	33.20	32.98	33.05	32.85	0.76%	40,295
Aug 19, 2025	32.99	33.10	32.80	32.80	32.60	-0.30%	49,021
Aug 18, 2025	32.94	33.13	32.90	32.90	32.70	0.03%	17,144
Aug 15, 2025	33.01	33.11	32.89	32.89	32.69	-0.06%	30,416
Aug 14, 2025	32.85	33.00	32.72	32.91	32.71	-0.09%	31,902
Aug 13, 2025	32.94	32.98	32.85	32.94	32.74	0.18%	41,856
Aug 12, 2025	32.69	32.88	32.66	32.88	32.68	1.06%	28,934
Aug 11, 2025	32.61	32.64	32.51	32.54	32.33	-0.17%	27,660
Aug 8, 2025	32.65	32.75	32.59	32.59	32.39	0.22%	16,138
Aug 7, 2025	32.56	32.73	32.44	32.52	32.32	0.37%	17,047
Aug 6, 2025	32.46	32.47	32.34	32.40	32.20	0.56%	25,516
Aug 5, 2025	32.26	32.36	32.15	32.22	32.02	0.06%	22,964
Aug 4, 2025	32.08	32.30	32.08	32.20	32.00	0.86%	30,529
Aug 1, 2025	31.81	31.92	31.70	31.92	31.73	0.64%	49,408
Jul 31, 2025	31.90	32.03	31.69	31.72	31.52	-0.56%	73,895