FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	36.18	36.34	36.12	36.34	36.34	-0.30%	12,860
Oct 13, 2026	36.32	36.45	36.26	36.45	36.45	0.83%	1,343
Oct 12, 2026	36.02	36.15	36.02	36.15	36.15	0.08%	634
Oct 9, 2026	35.91	36.12	35.91	36.12	36.12	0.61%	158
Oct 8, 2026	35.67	35.90	35.67	35.90	35.90	0.40%	399
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
Aug 25, 2026	38.06	38.18	38.02	38.14	37.81	0.20%	10,918
Aug 24, 2026	38.06	38.21	37.96	38.07	37.74	-0.12%	19,400
Aug 21, 2026	38.07	38.19	38.00	38.11	37.78	1.05%	22,394
Aug 20, 2026	37.91	37.94	37.69	37.72	37.39	-0.50%	17,871
Aug 19, 2026	37.94	37.99	37.82	37.91	37.58	0.68%	12,501
Aug 18, 2026	37.74	37.95	37.61	37.65	37.32	-0.45%	31,811
Aug 17, 2026	37.92	38.00	37.72	37.82	37.49	-0.24%	56,082
Aug 14, 2026	37.86	38.00	37.86	37.91	37.58	0.44%	11,322
Aug 13, 2026	37.69	37.83	37.60	37.75	37.42	0.41%	6,706
Aug 12, 2026	37.65	37.86	37.59	37.59	37.27	-0.33%	17,969
Aug 11, 2026	37.76	37.87	37.64	37.72	37.39	0.12%	19,460
Aug 10, 2026	37.52	37.72	37.52	37.67	37.34	-0.53%	43,339
Aug 7, 2026	37.74	37.91	37.73	37.87	37.54	0.96%	20,064
Aug 6, 2026	37.53	37.60	37.41	37.51	37.19	0.51%	22,747
Aug 5, 2026	37.52	37.59	37.26	37.32	37.00	-0.16%	8,996