FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.63	35.66	35.47	35.52	35.52	-0.48%	18,827
Jun 17, 2026	36.40	36.57	35.76	36.07	35.69	-0.82%	384,089
Jun 16, 2026	36.16	36.40	36.16	36.37	35.99	0.30%	25,209
Jun 15, 2026	36.54	36.54	36.20	36.26	35.88	-0.38%	22,850
Jun 12, 2026	36.10	36.40	36.10	36.40	36.02	0.72%	34,514
Jun 11, 2026	35.85	36.29	35.74	36.14	35.76	1.59%	12,702
Jun 10, 2026	35.71	35.79	35.55	35.57	35.20	-0.28%	15,656
Jun 9, 2026	35.77	35.99	35.41	35.67	35.30	0.29%	11,639
Jun 8, 2026	35.74	35.96	35.57	35.57	35.20	0.31%	17,413
Jun 5, 2026	35.86	36.08	35.37	35.46	35.09	-1.42%	23,456
Jun 4, 2026	35.87	36.11	35.85	35.97	35.59	0.76%	14,496
Jun 3, 2026	35.86	36.00	35.70	35.70	35.33	-0.50%	11,072
Jun 2, 2026	35.72	36.12	35.72	35.88	35.50	0.22%	25,598
Jun 1, 2026	35.82	36.07	35.76	35.80	35.42	-1.03%	38,920
May 29, 2026	36.32	36.52	36.14	36.17	35.79	0.03%	40,743
May 28, 2026	36.13	36.41	36.13	36.16	35.78	-0.30%	23,385
May 27, 2026	36.48	36.48	36.27	36.27	35.89	-0.68%	19,922
May 26, 2026	36.58	36.85	36.44	36.52	36.14	-0.14%	20,577
May 22, 2026	36.61	36.87	36.40	36.57	36.19	-0.27%	17,605
May 21, 2026	36.57	36.84	36.47	36.67	36.29	-0.25%	14,360
May 20, 2026	36.47	36.86	36.47	36.76	36.38	0.91%	9,387
May 19, 2026	36.57	36.62	36.42	36.43	36.05	-0.41%	9,420
May 18, 2026	36.37	36.58	36.19	36.58	36.20	1.22%	26,966
May 15, 2026	36.16	36.38	36.11	36.14	35.76	-1.28%	19,592
May 14, 2026	36.76	36.79	36.50	36.61	36.23	-0.01%	18,279
May 13, 2026	36.64	36.72	36.52	36.61	36.23	-0.22%	16,223
May 12, 2026	36.63	36.75	36.45	36.69	36.31	-0.10%	16,905
May 11, 2026	36.63	36.95	36.63	36.73	36.35	0.05%	39,421
May 8, 2026	36.71	36.95	36.65	36.71	36.33	0.63%	24,207
May 7, 2026	36.96	37.11	36.48	36.48	36.10	-1.80%	89,303
May 6, 2026	37.28	37.33	36.83	37.15	36.76	1.23%	22,023
May 5, 2026	36.67	36.75	36.48	36.70	36.31	1.04%	23,358
May 4, 2026	36.41	36.74	36.31	36.32	35.94	-1.06%	31,162
May 1, 2026	36.80	36.98	36.62	36.71	36.33	-0.05%	34,650
Apr 30, 2026	36.17	36.87	36.17	36.73	36.35	2.11%	25,598
Apr 29, 2026	36.07	36.24	35.83	35.97	35.59	-1.13%	15,387
Apr 28, 2026	36.30	36.54	36.25	36.38	36.00	0.44%	27,575
Apr 27, 2026	36.30	36.56	36.13	36.22	35.84	-0.11%	23,503
Apr 24, 2026	36.35	36.45	36.06	36.26	35.88	-0.11%	26,611
Apr 23, 2026	36.52	36.55	36.16	36.30	35.92	-0.49%	13,062
Apr 22, 2026	36.71	36.71	36.37	36.48	36.10	0.22%	28,562
Apr 21, 2026	36.97	36.97	36.32	36.40	36.02	-1.60%	20,171
Apr 20, 2026	37.09	37.24	36.96	36.99	36.60	-0.27%	30,399
Apr 17, 2026	37.15	37.47	37.09	37.09	36.70	0.54%	21,138
Apr 16, 2026	37.06	37.27	36.89	36.89	36.50	-0.05%	20,078
Apr 15, 2026	37.06	37.25	36.91	36.91	36.52	-0.32%	57,576
Apr 14, 2026	37.16	37.25	36.95	37.03	36.64	0.22%	21,422
Apr 13, 2026	36.68	37.02	36.31	36.95	36.56	0.46%	19,706
Apr 10, 2026	36.90	37.12	36.77	36.78	36.39	-0.35%	26,086
Apr 9, 2026	36.78	37.21	36.75	36.91	36.52	0.03%	18,180