FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.65	35.65	35.54	35.60	35.60	0.25%	5,634
Jan 15, 2026	35.54	35.68	35.49	35.51	35.51	-0.08%	4,721
Jan 14, 2026	35.50	35.56	35.46	35.54	35.54	0.52%	4,981
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
Dec 1, 2025	34.04	34.17	33.78	33.89	33.63	-0.33%	93,214
Nov 28, 2025	33.88	34.23	33.88	34.00	33.75	0.35%	14,853
Nov 26, 2025	33.62	34.00	33.62	33.88	33.63	1.13%	27,208
Nov 25, 2025	33.24	33.71	33.24	33.50	33.25	0.87%	68,800
Nov 24, 2025	33.12	33.42	33.12	33.21	32.96	0.39%	39,054
Nov 21, 2025	32.81	33.28	32.80	33.08	32.83	1.53%	37,987
Nov 20, 2025	33.02	33.19	32.56	32.58	32.34	-1.06%	41,796
Nov 19, 2025	33.02	33.20	32.87	32.93	32.68	-0.78%	17,034
Nov 18, 2025	33.12	33.31	32.92	33.19	32.94	-0.21%	32,795
Nov 17, 2025	33.44	33.68	33.23	33.26	33.01	-1.07%	28,956
Nov 14, 2025	33.41	33.80	33.41	33.62	33.37	-0.44%	28,096
Nov 13, 2025	33.95	34.00	33.66	33.77	33.52	-0.38%	31,830
Nov 12, 2025	33.73	34.10	33.73	33.90	33.65	0.89%	26,301
Nov 11, 2025	33.50	33.85	33.50	33.60	33.35	0.48%	35,823
Nov 10, 2025	33.33	33.47	33.24	33.44	33.19	1.06%	34,323
Nov 7, 2025	32.86	33.19	32.86	33.09	32.84	0.61%	40,999
Nov 6, 2025	32.92	33.13	32.87	32.89	32.64	-	55,400
Nov 5, 2025	32.71	33.16	32.71	32.89	32.64	0.74%	26,178