FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.81	31.92	31.70	31.92	31.92	0.64%	49,408
Jul 31, 2025	31.90	32.03	31.69	31.72	31.72	-0.56%	73,895
Jul 30, 2025	32.13	32.32	31.86	31.90	31.90	-0.90%	25,806
Jul 29, 2025	32.12	32.43	32.12	32.19	32.19	-0.09%	35,548
Jul 28, 2025	32.45	32.46	32.17	32.22	32.22	-1.14%	40,155
Jul 25, 2025	32.42	32.69	32.42	32.59	32.59	-0.55%	53,132
Jul 24, 2025	32.79	32.95	32.77	32.77	32.77	-0.40%	44,816
Jul 23, 2025	32.71	32.98	32.60	32.90	32.90	1.79%	47,225
Jul 22, 2025	32.22	32.46	32.15	32.32	32.32	0.59%	24,208
Jul 21, 2025	32.13	32.44	32.13	32.13	32.13	0.41%	40,106
Jul 18, 2025	32.17	32.31	32.00	32.00	32.00	-0.06%	75,006
Jul 17, 2025	32.07	32.19	31.97	32.02	32.02	-0.14%	48,221
Jul 16, 2025	32.05	32.16	31.85	32.07	32.07	0.61%	35,099
Jul 15, 2025	32.32	32.32	31.83	31.87	31.87	-1.36%	40,090
Jul 14, 2025	32.23	32.34	32.18	32.31	32.31	0.25%	36,535
Jul 11, 2025	32.33	32.42	32.17	32.23	32.23	-0.52%	30,678
Jul 10, 2025	32.36	32.57	32.30	32.40	32.40	0.12%	45,606
Jul 9, 2025	32.43	32.52	32.23	32.36	32.36	0.53%	38,675
Jul 8, 2025	32.20	32.41	32.16	32.19	32.19	0.05%	45,086
Jul 7, 2025	32.35	32.46	32.09	32.18	32.18	-0.92%	59,673
Jul 3, 2025	32.45	32.58	32.36	32.48	32.48	0.20%	39,307
Jul 2, 2025	32.40	32.61	32.25	32.41	32.41	-0.03%	33,522
Jul 1, 2025	32.51	32.63	32.41	32.42	32.42	-0.49%	46,987
Jun 30, 2025	32.40	32.58	32.35	32.58	32.58	0.87%	51,660
Jun 27, 2025	32.43	32.50	32.22	32.30	32.30	0.44%	26,875
Jun 26, 2025	32.04	32.34	32.04	32.16	32.16	0.66%	41,950
Jun 25, 2025	31.87	32.04	31.83	31.95	31.95	-0.19%	69,091
Jun 24, 2025	32.04	32.21	31.95	32.01	32.01	0.66%	25,878
Jun 23, 2025	31.57	31.91	31.57	31.80	31.80	0.35%	52,975
Jun 20, 2025	32.06	32.07	31.63	31.69	31.69	-1.52%	40,983
Jun 18, 2025	32.27	32.40	32.09	32.18	31.89	0.37%	36,327
Jun 17, 2025	32.37	32.50	32.06	32.06	31.77	-1.08%	34,183
Jun 16, 2025	32.74	32.74	32.30	32.41	32.11	0.50%	66,420
Jun 13, 2025	32.22	32.55	32.22	32.25	31.96	-0.62%	44,513
Jun 12, 2025	32.47	32.62	32.35	32.45	32.15	0.93%	48,653
Jun 11, 2025	32.35	32.44	32.14	32.15	31.86	-0.39%	43,829
Jun 10, 2025	32.22	32.46	32.13	32.28	31.98	0.45%	60,316
Jun 9, 2025	32.25	32.35	32.10	32.13	31.84	0.12%	38,192
Jun 6, 2025	32.23	32.28	32.05	32.09	31.80	0.22%	31,741
Jun 5, 2025	32.15	32.32	32.01	32.02	31.73	-0.03%	48,018
Jun 4, 2025	31.90	32.29	31.90	32.03	31.74	0.19%	33,146
Jun 3, 2025	32.13	32.16	31.95	31.97	31.68	-1.45%	50,443
Jun 2, 2025	32.08	32.44	32.06	32.44	32.14	1.31%	35,605
May 30, 2025	31.94	32.02	31.78	32.02	31.73	0.09%	32,877
May 29, 2025	32.05	32.05	31.71	31.99	31.70	0.35%	35,390
May 28, 2025	31.91	31.98	31.74	31.88	31.59	-0.50%	45,325
May 27, 2025	32.21	32.23	31.99	32.04	31.75	0.66%	25,416
May 23, 2025	31.46	31.83	31.45	31.83	31.54	0.92%	19,263
May 22, 2025	31.51	31.75	31.37	31.54	31.25	0.10%	108,547
May 21, 2025	31.72	31.94	31.51	31.51	31.22	-0.38%	34,094