FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.35	36.57	36.27	36.51	-	1.42%	4,671
Mar 9, 2026	35.50	36.00	35.27	36.00	36.00	0.14%	23,720
Mar 6, 2026	35.50	36.10	35.50	35.95	35.95	-0.36%	41,196
Mar 5, 2026	36.30	36.50	35.85	36.08	36.08	-1.80%	33,797
Mar 4, 2026	36.72	36.88	36.38	36.74	36.74	0.52%	62,857
Mar 3, 2026	36.18	36.78	35.75	36.55	36.55	-2.19%	72,379
Mar 2, 2026	37.19	37.53	37.09	37.37	37.37	-1.03%	53,246
Feb 27, 2026	37.77	38.08	37.76	37.76	37.76	0.16%	54,735
Feb 26, 2026	37.72	37.93	37.55	37.70	37.70	0.27%	37,838
Feb 25, 2026	37.38	37.86	37.38	37.60	37.60	0.80%	18,197
Feb 24, 2026	37.32	37.45	37.26	37.30	37.30	-0.11%	26,719
Feb 23, 2026	37.48	37.77	37.33	37.34	37.34	-0.29%	57,595
Feb 20, 2026	37.14	37.66	37.14	37.45	37.45	0.83%	31,034
Feb 19, 2026	37.14	37.28	37.09	37.14	37.14	-0.43%	17,612
Feb 18, 2026	37.40	37.61	37.30	37.30	37.30	-0.13%	20,716
Feb 17, 2026	37.35	37.50	37.02	37.35	37.35	-0.69%	42,650
Feb 13, 2026	37.25	37.61	37.25	37.61	37.61	0.51%	28,465
Feb 12, 2026	37.71	37.71	37.27	37.42	37.42	-0.62%	30,306
Feb 11, 2026	37.61	37.82	37.54	37.65	37.65	0.43%	51,306
Feb 10, 2026	37.49	37.58	37.40	37.49	37.49	0.54%	55,153
Feb 9, 2026	36.93	37.42	36.93	37.29	37.29	1.41%	24,818
Feb 6, 2026	36.55	36.91	36.55	36.77	36.77	1.52%	31,165
Feb 5, 2026	36.37	36.50	36.15	36.22	36.22	-1.17%	31,968
Feb 4, 2026	36.85	36.93	36.43	36.65	36.65	0.41%	20,566
Feb 3, 2026	36.25	36.59	36.15	36.50	36.50	0.94%	82,304
Feb 2, 2026	35.95	36.30	35.95	36.16	36.16	0.56%	20,964
Jan 30, 2026	36.35	36.41	35.75	35.96	35.96	-1.75%	65,711
Jan 29, 2026	36.77	36.89	36.23	36.60	36.60	0.77%	43,191
Jan 28, 2026	36.32	36.51	36.16	36.32	36.32	-0.87%	51,668
Jan 27, 2026	36.55	36.68	36.44	36.64	36.64	1.33%	56,289
Jan 26, 2026	36.19	36.61	36.16	36.16	36.16	0.53%	78,796
Jan 23, 2026	35.75	36.12	35.62	35.97	35.97	0.62%	25,106
Jan 22, 2026	35.61	36.01	35.61	35.75	35.75	0.20%	88,843
Jan 21, 2026	35.65	35.81	35.34	35.68	35.68	0.62%	25,830
Jan 20, 2026	35.36	35.76	35.36	35.46	35.46	-0.39%	88,915
Jan 16, 2026	35.65	35.80	35.53	35.60	35.60	0.25%	42,077
Jan 15, 2026	35.54	35.77	35.48	35.51	35.51	-0.08%	75,571
Jan 14, 2026	35.50	35.64	35.44	35.54	35.54	0.52%	52,135
Jan 13, 2026	35.56	35.56	35.23	35.36	35.36	-1.05%	80,177
Jan 12, 2026	35.60	35.76	35.55	35.73	35.73	1.07%	66,755
Jan 9, 2026	35.36	35.59	35.33	35.35	35.35	0.37%	63,053
Jan 8, 2026	35.04	35.43	35.04	35.22	35.22	0.26%	39,343
Jan 7, 2026	35.24	35.33	35.06	35.13	35.13	-0.11%	55,444
Jan 6, 2026	35.13	35.36	35.13	35.17	35.17	0.17%	44,356
Jan 5, 2026	34.91	35.21	34.80	35.11	35.11	0.75%	77,266
Jan 2, 2026	34.95	35.10	34.66	34.85	34.85	0.69%	53,971
Dec 31, 2025	34.77	34.81	34.61	34.61	34.61	-0.63%	35,945
Dec 30, 2025	34.85	34.99	34.81	34.83	34.83	-0.06%	58,875
Dec 29, 2025	34.95	34.95	34.69	34.85	34.85	-0.31%	56,121
Dec 26, 2025	34.95	35.02	34.85	34.96	34.96	0.04%	20,147