FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	28.00	28.08	27.94	28.06	28.06	0.53%	11,326
Nov 20, 2024	27.85	28.01	27.74	27.91	27.91	0.11%	19,018
Nov 19, 2024	27.70	28.08	27.70	27.88	27.88	0.04%	17,523
Nov 18, 2024	27.65	28.07	27.65	27.87	27.87	-0.04%	20,482
Nov 15, 2024	27.86	27.96	27.75	27.88	27.88	-0.04%	70,165
Nov 14, 2024	28.07	28.15	27.89	27.89	27.89	-0.25%	19,990
Nov 13, 2024	27.97	28.00	27.79	27.96	27.96	-0.41%	17,353
Nov 12, 2024	28.12	28.30	27.92	28.08	28.08	-1.32%	38,418
Nov 11, 2024	28.28	28.55	28.28	28.45	28.45	0.28%	25,011
Nov 8, 2024	28.55	28.55	28.28	28.37	28.37	-0.84%	22,485
Nov 7, 2024	28.50	28.73	28.50	28.61	28.61	1.02%	37,309
Nov 6, 2024	28.32	28.40	28.08	28.32	28.32	-1.10%	37,680
Nov 5, 2024	28.50	28.71	28.40	28.64	28.64	0.82%	16,409
Nov 4, 2024	28.48	28.57	28.36	28.40	28.40	0.36%	15,386
Nov 1, 2024	28.40	28.51	28.29	28.30	28.30	0.43%	12,245
Oct 31, 2024	28.20	28.39	28.06	28.18	28.18	-1.02%	15,447
Oct 30, 2024	28.38	28.59	28.38	28.47	28.47	-0.07%	17,071
Oct 29, 2024	28.56	28.64	28.46	28.49	28.49	-0.38%	14,855
Oct 28, 2024	28.52	28.72	28.50	28.60	28.60	0.30%	7,690
Oct 25, 2024	28.55	28.66	28.44	28.52	28.52	-0.51%	29,949
Oct 24, 2024	28.52	28.70	28.45	28.66	28.66	1.06%	14,585
Oct 23, 2024	28.42	28.57	28.32	28.36	28.36	-0.94%	23,457
Oct 22, 2024	28.66	28.78	28.60	28.63	28.63	-0.49%	13,196
Oct 21, 2024	28.95	29.15	28.77	28.77	28.77	-1.44%	10,210
Oct 18, 2024	29.07	29.22	29.02	29.19	29.19	0.43%	13,018
Oct 17, 2024	29.10	29.40	29.02	29.07	29.07	-0.15%	9,784
Oct 16, 2024	29.00	29.13	28.93	29.11	29.11	0.46%	15,380
Oct 15, 2024	29.19	29.21	28.95	28.98	28.98	-0.84%	14,704
Oct 14, 2024	29.12	29.34	29.12	29.22	29.22	0.14%	19,640
Oct 11, 2024	29.07	29.29	29.07	29.18	29.18	0.05%	13,861
Oct 10, 2024	29.03	29.17	28.97	29.17	29.17	0.36%	12,737
Oct 9, 2024	28.92	29.13	28.90	29.06	29.06	-0.03%	10,303
Oct 8, 2024	29.16	29.18	28.95	29.07	29.07	0.14%	13,306
Oct 7, 2024	29.16	29.33	28.94	29.03	29.03	-0.41%	53,485
Oct 4, 2024	29.01	29.31	29.01	29.15	29.15	0.15%	48,906
Oct 3, 2024	29.13	29.23	28.77	29.11	29.11	-0.84%	36,293
Oct 2, 2024	29.37	29.47	29.09	29.36	29.36	-0.44%	123,506
Oct 1, 2024	29.52	29.52	29.33	29.49	29.49	-0.25%	23,673
Sep 30, 2024	29.61	29.65	29.34	29.56	29.56	-0.31%	58,305
Sep 27, 2024	29.61	29.87	29.59	29.65	29.65	-0.58%	10,693
Sep 26, 2024	29.75	29.91	29.64	29.83	29.83	1.10%	9,317
Sep 25, 2024	29.58	29.69	29.33	29.50	29.50	-0.67%	11,631
Sep 24, 2024	29.47	29.70	29.42	29.70	29.70	0.61%	20,959
Sep 23, 2024	29.26	29.54	29.26	29.52	29.52	0.48%	31,522
Sep 20, 2024	29.37	29.41	29.13	29.38	29.38	-1.16%	12,125
Sep 19, 2024	29.66	29.79	29.55	29.73	29.53	1.52%	14,758
Sep 18, 2024	29.34	29.59	29.25	29.28	29.09	-0.42%	34,231
Sep 17, 2024	29.47	29.62	29.34	29.41	29.21	-0.44%	8,232
Sep 16, 2024	29.32	29.58	29.32	29.54	29.34	0.54%	10,152
Sep 13, 2024	29.43	29.51	29.29	29.38	29.18	0.24%	11,471
Sep 12, 2024	29.03	29.33	29.02	29.31	29.11	0.64%	20,229
Sep 11, 2024	28.91	29.12	28.81	29.12	28.93	0.13%	10,507
Sep 10, 2024	28.98	29.13	28.83	29.08	28.89	-0.15%	10,730
Sep 9, 2024	28.97	29.22	28.97	29.13	28.93	0.85%	11,010
Sep 6, 2024	29.25	29.32	28.78	28.88	28.69	-1.53%	16,970
Sep 5, 2024	29.27	29.43	29.14	29.33	29.14	0.31%	10,368
Sep 4, 2024	29.06	29.35	29.06	29.24	29.05	-0.10%	15,111
Sep 3, 2024	29.53	29.55	29.20	29.27	29.08	-0.91%	26,574
Aug 30, 2024	29.59	29.71	29.41	29.54	29.35	-0.15%	17,374
Aug 29, 2024	29.47	29.71	29.47	29.59	29.39	0.39%	35,001
Aug 28, 2024	29.40	29.57	29.29	29.47	29.28	-0.11%	17,914
Aug 27, 2024	29.46	29.62	29.46	29.50	29.31	0.25%	8,154
Aug 26, 2024	29.46	29.52	29.38	29.43	29.24	-0.07%	16,056
Aug 23, 2024	29.14	29.48	29.14	29.45	29.26	1.43%	15,489
Aug 22, 2024	29.13	29.21	29.03	29.04	28.84	-0.15%	8,568
Aug 21, 2024	28.96	29.08	28.95	29.08	28.89	0.73%	13,726
Aug 20, 2024	28.85	29.05	28.84	28.87	28.68	0.10%	16,114
Aug 19, 2024	28.77	28.99	28.77	28.84	28.65	0.91%	14,406
Aug 16, 2024	28.56	28.74	28.52	28.58	28.39	0.39%	15,979
Aug 15, 2024	28.45	28.59	28.45	28.47	28.28	0.92%	33,469
Aug 14, 2024	28.20	28.30	28.14	28.21	28.02	0.36%	11,780
Aug 13, 2024	27.78	28.11	27.78	28.11	27.93	1.81%	11,183
Aug 12, 2024	27.59	27.73	27.59	27.61	27.43	-0.11%	14,096
Aug 9, 2024	27.57	27.74	27.47	27.64	27.46	0.11%	11,796
Aug 8, 2024	27.46	27.68	27.42	27.61	27.43	1.69%	9,880
Aug 7, 2024	27.53	27.64	27.15	27.15	26.97	0.18%	12,379
Aug 6, 2024	26.83	27.26	26.82	27.10	26.92	-	41,322
Aug 5, 2024	26.53	27.28	26.53	27.10	26.92	-1.60%	39,095
Aug 2, 2024	27.67	27.79	27.42	27.54	27.36	-0.94%	23,858
Aug 1, 2024	28.22	28.29	27.75	27.80	27.62	-1.97%	14,586
Jul 31, 2024	28.41	28.49	28.19	28.36	28.17	1.03%	18,485
Jul 30, 2024	28.02	28.19	27.99	28.07	27.89	0.32%	11,167
Jul 29, 2024	28.08	28.09	27.91	27.98	27.80	-0.39%	11,338
Jul 26, 2024	27.95	28.23	27.95	28.09	27.91	1.19%	14,612
Jul 25, 2024	27.63	28.00	27.63	27.76	27.58	-0.43%	28,800
Jul 24, 2024	28.10	28.13	27.83	27.88	27.70	-0.89%	12,650
Jul 23, 2024	28.19	28.27	28.10	28.13	27.95	-0.28%	17,755
Jul 22, 2024	28.23	28.30	28.16	28.21	28.02	0.86%	23,886
Jul 19, 2024	28.05	28.16	27.97	27.97	27.79	-0.29%	21,682
Jul 18, 2024	28.36	28.46	28.05	28.05	27.87	-0.64%	14,180
Jul 17, 2024	28.13	28.49	28.13	28.23	28.04	0.11%	30,506
Jul 16, 2024	28.13	28.31	28.09	28.20	28.01	0.32%	26,044
Jul 15, 2024	28.39	28.42	28.11	28.11	27.93	-1.26%	20,782
Jul 12, 2024	28.31	28.49	28.22	28.47	28.28	1.32%	11,486
Jul 11, 2024	28.03	28.29	28.03	28.10	27.92	0.54%	9,401
Jul 10, 2024	27.68	28.00	27.68	27.95	27.77	1.40%	14,035
Jul 9, 2024	27.60	27.70	27.49	27.57	27.38	-0.16%	13,028
Jul 8, 2024	27.71	27.92	27.61	27.61	27.43	0.04%	18,684
Jul 5, 2024	27.60	27.75	27.52	27.60	27.42	0.44%	14,182
Jul 3, 2024	27.43	27.60	27.43	27.48	27.30	1.03%	13,771