FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	37.65	37.83	37.65	37.76	37.76	1.90%	3,260
Nov 3, 2026	37.16	37.29	37.05	37.05	37.05	-0.86%	11,757
Nov 2, 2026	37.34	37.44	37.25	37.37	37.37	0.73%	30,971
Oct 30, 2026	37.10	37.37	37.05	37.10	37.10	-0.30%	16,784
Oct 29, 2026	37.13	37.24	37.04	37.21	37.21	0.38%	39,853
Oct 28, 2026	36.95	37.14	36.92	37.07	37.07	-0.59%	16,882
Oct 27, 2026	37.23	37.41	37.13	37.29	37.29	-0.05%	11,908
Oct 26, 2026	37.21	37.44	37.21	37.31	37.31	0.36%	11,048
Oct 23, 2026	37.21	37.27	37.04	37.18	37.18	-0.19%	12,048
Oct 22, 2026	37.23	37.29	37.15	37.25	37.25	0.26%	6,948
Oct 21, 2026	37.22	37.36	37.15	37.15	37.15	0.08%	12,904
Oct 20, 2026	37.03	37.22	36.96	37.12	37.12	0.61%	9,471
Oct 19, 2026	36.93	37.07	36.77	36.89	36.89	-0.56%	26,289
Oct 16, 2026	37.17	37.35	36.94	37.10	37.10	0.73%	26,231
Oct 15, 2026	36.53	36.89	36.53	36.83	36.83	1.35%	11,867
Oct 14, 2026	36.18	36.34	36.12	36.34	36.34	-0.30%	12,860
Oct 13, 2026	36.45	36.49	36.23	36.45	36.45	0.83%	39,167
Oct 12, 2026	36.02	36.23	36.00	36.15	36.15	0.08%	6,684
Oct 9, 2026	35.88	36.13	35.88	36.12	36.12	0.61%	12,956
Oct 8, 2026	35.84	35.94	35.70	35.90	35.90	0.40%	10,149
Oct 7, 2026	35.90	35.95	35.70	35.76	35.76	-0.77%	24,194
Oct 6, 2026	36.06	36.18	36.03	36.04	36.04	0.15%	97,723
Oct 5, 2026	35.87	35.98	35.79	35.98	35.98	-0.19%	10,366
Oct 2, 2026	35.81	36.07	35.81	36.05	36.05	0.73%	39,471
Oct 1, 2026	35.97	35.97	35.68	35.79	35.79	-0.86%	72,732
Sep 30, 2026	36.48	36.48	36.08	36.10	36.10	-0.22%	146,344
Sep 29, 2026	36.38	36.50	36.00	36.18	36.18	-1.12%	115,873
Sep 28, 2026	36.80	36.91	36.41	36.59	36.59	-0.97%	51,853
Sep 25, 2026	36.94	36.95	36.65	36.95	36.95	0.72%	9,487
Sep 24, 2026	36.68	36.84	36.53	36.69	36.69	-0.58%	10,835
Sep 23, 2026	36.95	37.13	36.78	36.90	36.90	-0.89%	17,952
Sep 22, 2026	37.21	37.43	37.21	37.23	37.23	-0.16%	10,177
Sep 21, 2026	37.25	37.41	37.16	37.29	37.29	0.62%	42,729
Sep 18, 2026	37.06	37.15	36.89	37.06	37.06	-0.98%	20,862
Sep 17, 2026	37.92	37.92	37.63	37.75	37.43	0.85%	11,332
Sep 16, 2026	37.74	37.87	37.32	37.44	37.11	-0.73%	22,340
Sep 15, 2026	37.61	37.76	37.51	37.71	37.38	-0.42%	15,382
Sep 14, 2026	37.74	38.00	37.73	37.87	37.54	0.22%	32,806
Sep 11, 2026	37.86	37.92	37.67	37.79	37.46	0.74%	32,483
Sep 10, 2026	37.68	37.79	37.46	37.51	37.19	-0.48%	32,412
Sep 9, 2026	37.94	37.94	37.64	37.69	37.36	-1.02%	14,953
Sep 8, 2026	38.31	38.31	38.05	38.08	37.75	-0.54%	23,359
Sep 4, 2026	38.28	38.31	38.18	38.29	37.95	-0.14%	16,295
Sep 3, 2026	38.20	38.47	38.20	38.34	38.01	1.36%	13,013
Sep 2, 2026	37.86	37.93	37.74	37.83	37.50	0.04%	10,679
Sep 1, 2026	37.77	37.97	37.76	37.81	37.48	0.21%	10,834
Aug 31, 2026	37.78	37.91	37.62	37.73	37.40	-0.01%	16,310
Aug 28, 2026	37.91	38.00	37.63	37.73	37.41	-0.37%	54,682
Aug 27, 2026	37.89	37.99	37.71	37.87	37.55	-0.32%	136,065
Aug 26, 2026	38.12	38.20	38.00	38.00	37.67	-0.38%	7,356