FDGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	13.14	13.14	13.14	13.14	13.14	1.05%	32
Apr 30, 2025	12.69	13.00	12.69	13.00	13.00	0.09%	374
Apr 29, 2025	12.90	12.99	12.90	12.99	12.99	0.53%	171
Apr 28, 2025	12.92	12.92	12.92	12.92	12.92	0.05%	155
Apr 25, 2025	12.92	12.92	12.92	12.92	12.92	1.11%	149
Apr 24, 2025	12.67	12.77	12.66	12.77	12.77	2.41%	586
Apr 23, 2025	12.52	12.53	12.47	12.47	12.47	2.25%	1,239
Apr 22, 2025	12.17	12.21	12.15	12.20	12.20	2.40%	1,619
Apr 21, 2025	11.94	11.94	11.80	11.91	11.91	-2.42%	5,977
Apr 17, 2025	12.21	12.21	12.21	12.21	12.21	0.24%	168
Apr 16, 2025	12.27	12.29	12.18	12.18	12.18	-2.51%	598
Apr 15, 2025	12.47	12.49	12.47	12.49	12.49	0.05%	1,540
Apr 14, 2025	12.40	12.52	12.40	12.49	12.49	0.71%	1,179
Apr 11, 2025	12.26	12.40	12.22	12.40	12.40	1.72%	4,698
Apr 10, 2025	11.87	12.22	11.87	12.19	12.19	-3.70%	1,523
Apr 9, 2025	11.60	12.66	11.59	12.66	12.66	10.17%	917
Apr 8, 2025	12.07	12.11	11.44	11.49	11.49	-1.49%	8,949
Apr 7, 2025	11.63	11.74	11.51	11.66	11.66	0.12%	1,437
Apr 4, 2025	11.96	11.96	11.65	11.65	11.65	-5.48%	15,872
Apr 3, 2025	12.33	12.33	12.33	12.33	12.33	-5.19%	251
Apr 2, 2025	13.00	13.00	13.00	13.00	13.00	1.10%	332
Apr 1, 2025	12.76	12.88	12.70	12.86	12.86	0.70%	2,478
Mar 31, 2025	12.58	12.79	12.58	12.77	12.77	0.39%	10,533
Mar 28, 2025	12.84	12.84	12.72	12.72	12.72	-2.15%	1,125,435
Mar 27, 2025	13.06	13.06	13.00	13.00	13.00	-0.69%	713
Mar 26, 2025	13.17	13.17	13.06	13.09	13.09	-1.28%	20,764
Mar 25, 2025	13.25	13.27	13.24	13.26	13.26	0.38%	25,252
Mar 24, 2025	13.19	13.22	13.19	13.21	13.21	1.69%	5,198
Mar 21, 2025	12.90	12.99	12.88	12.99	12.99	0.16%	4,095
Mar 20, 2025	13.08	13.08	12.96	12.97	12.97	-0.08%	3,752
Mar 19, 2025	12.91	13.00	12.91	12.98	12.98	1.17%	6,481
Mar 18, 2025	12.84	12.86	12.83	12.83	12.83	-1.16%	7,585
Mar 17, 2025	12.95	13.02	12.91	12.98	12.98	0.34%	45,546
Mar 14, 2025	12.89	12.94	12.88	12.94	12.94	1.94%	2,564
Mar 13, 2025	12.74	12.74	12.69	12.69	12.69	-1.56%	571
Mar 12, 2025	12.86	12.89	12.79	12.89	12.89	0.86%	69,041
Mar 11, 2025	12.77	12.90	12.74	12.78	12.78	-0.07%	6,702
Mar 10, 2025	12.79	12.79	12.78	12.79	12.79	-2.81%	1,590
Mar 7, 2025	13.21	13.21	12.95	13.16	13.16	0.01%	17,046
Mar 6, 2025	13.33	13.33	13.10	13.16	13.16	-2.07%	3,136
Mar 5, 2025	13.30	13.44	13.26	13.44	13.44	0.88%	33,955
Mar 4, 2025	13.16	13.50	13.16	13.32	13.32	-0.35%	1,174,596
Mar 3, 2025	13.37	13.37	13.37	13.37	13.37	-2.31%	668
Feb 28, 2025	13.52	13.68	13.52	13.68	13.68	1.51%	535
Feb 27, 2025	13.85	13.85	13.48	13.48	13.48	-2.11%	2,036
Feb 26, 2025	13.88	13.88	13.77	13.77	13.77	0.31%	625
Feb 25, 2025	13.63	13.76	13.63	13.73	13.73	-1.21%	1,070
Feb 24, 2025	13.92	13.99	13.84	13.90	13.90	-0.69%	1,163
Feb 21, 2025	13.99	13.99	13.99	13.99	13.99	-2.21%	851
Feb 20, 2025	14.27	14.31	14.27	14.31	14.31	-0.62%	969