FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.65	37.65	37.27	37.42	37.42	-0.62%	5,981
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
Dec 24, 2025	34.99	35.06	34.83	34.95	34.95	0.07%	31,809
Dec 23, 2025	34.84	35.00	34.79	34.92	34.92	0.66%	49,053
Dec 22, 2025	34.60	34.77	34.55	34.69	34.69	0.49%	54,867
Dec 19, 2025	34.59	34.84	34.52	34.52	34.52	-0.38%	32,004
Dec 18, 2025	34.64	34.86	34.63	34.65	34.39	0.43%	31,339
Dec 17, 2025	34.55	34.64	34.40	34.50	34.24	-0.29%	64,465
Dec 16, 2025	34.75	34.81	34.56	34.60	34.34	-0.03%	34,500
Dec 15, 2025	34.66	34.84	34.60	34.61	34.35	0.32%	23,589
Dec 12, 2025	34.45	34.78	34.25	34.50	34.24	-0.20%	35,394
Dec 11, 2025	34.26	34.68	34.26	34.57	34.31	1.44%	45,493
Dec 10, 2025	33.94	34.30	33.93	34.08	33.83	0.74%	51,112
Dec 9, 2025	33.89	34.05	33.83	33.83	33.58	0.03%	49,573
Dec 8, 2025	33.96	34.00	33.79	33.82	33.57	-0.24%	49,920
Dec 5, 2025	34.10	34.12	33.90	33.90	33.65	-0.06%	44,676
Dec 4, 2025	34.10	34.20	33.92	33.92	33.67	0.03%	54,252
Dec 3, 2025	33.91	34.00	33.83	33.91	33.66	0.15%	53,836
Dec 2, 2025	34.07	34.07	33.75	33.86	33.61	-0.08%	20,599