FDHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	21.03	21.08	21.03	21.08	21.08	-0.44%	544
Dec 2, 2024	21.20	21.20	21.11	21.17	21.17	-0.15%	5,375
Nov 29, 2024	21.20	21.20	21.20	21.20	21.20	1.01%	130
Nov 27, 2024	21.00	21.03	20.94	20.99	20.99	0.61%	2,186
Nov 26, 2024	20.82	20.86	20.81	20.86	20.86	-0.10%	636
Nov 25, 2024	20.06	20.89	20.06	20.88	20.88	3.05%	878
Nov 22, 2024	20.14	20.27	20.10	20.27	20.27	0.78%	868
Nov 21, 2024	19.87	20.11	19.87	20.11	20.11	0.72%	1,070
Nov 20, 2024	19.86	19.97	19.86	19.97	19.97	-0.02%	665
Nov 19, 2024	20.02	20.02	19.97	19.97	19.97	0.03%	519
Nov 18, 2024	19.91	20.03	19.91	19.96	19.96	0.81%	1,247
Nov 15, 2024	19.78	19.93	19.77	19.80	19.80	-1.58%	4,454
Nov 14, 2024	20.32	20.32	20.12	20.12	20.12	-2.53%	978
Nov 13, 2024	20.86	20.86	20.64	20.64	20.64	-1.41%	447
Nov 12, 2024	20.94	20.94	20.94	20.94	20.94	-1.24%	147
Nov 11, 2024	21.32	21.32	21.19	21.20	21.20	1.74%	1,335
Nov 8, 2024	20.93	20.93	20.82	20.84	20.84	0.02%	760
Nov 7, 2024	20.83	20.83	20.82	20.83	20.83	0.49%	773
Nov 6, 2024	20.54	20.73	20.54	20.73	20.73	2.17%	2,339
Nov 5, 2024	19.66	20.33	19.66	20.29	20.29	1.88%	1,245
Nov 4, 2024	19.90	19.98	19.90	19.92	19.92	0.33%	3,171
Nov 1, 2024	19.87	19.87	19.85	19.85	19.85	0.73%	340
Oct 31, 2024	19.70	19.74	19.70	19.71	19.71	-1.36%	725
Oct 30, 2024	20.08	20.08	19.98	19.98	19.98	-0.10%	381
Oct 29, 2024	20.00	20.00	20.00	20.00	20.00	-0.18%	66
Oct 28, 2024	18.28	20.06	18.28	20.04	20.04	0.08%	927
Oct 25, 2024	20.04	20.27	20.02	20.02	20.02	-0.08%	1,382
Oct 24, 2024	20.11	20.11	19.99	20.04	20.04	0.19%	1,008
Oct 23, 2024	20.17	20.17	20.00	20.00	20.00	-1.60%	546
Oct 22, 2024	20.31	20.32	20.24	20.32	20.32	-0.04%	972
Oct 21, 2024	19.60	20.44	19.60	20.33	20.33	-0.92%	2,946
Oct 18, 2024	20.50	20.58	20.50	20.52	20.52	1.62%	1,221
Oct 17, 2024	20.18	20.24	20.17	20.19	20.19	-1.38%	987
Oct 16, 2024	20.44	20.51	20.44	20.48	20.48	0.65%	722
Oct 15, 2024	20.37	20.37	20.34	20.34	20.34	-0.27%	466
Oct 14, 2024	20.30	20.40	20.28	20.40	20.40	0.31%	4,514
Oct 11, 2024	20.24	20.38	20.24	20.34	20.34	0.70%	4,288
Oct 10, 2024	20.18	20.19	20.18	20.19	20.19	-0.77%	732
Oct 9, 2024	20.23	20.35	20.23	20.35	20.35	0.25%	857
Oct 8, 2024	20.24	20.30	20.24	20.30	20.30	-0.58%	320
Oct 7, 2024	20.44	20.44	20.39	20.42	20.42	-0.26%	1,151
Oct 4, 2024	20.47	20.47	20.47	20.47	20.47	0.83%	1,096
Oct 3, 2024	19.25	20.42	19.25	20.30	20.30	-2.04%	2,226
Oct 2, 2024	20.64	20.72	20.64	20.72	20.72	0.43%	323
Oct 1, 2024	20.66	20.66	20.58	20.64	20.64	-0.12%	824
Sep 30, 2024	20.54	20.73	20.54	20.66	20.66	1.22%	2,482
Sep 27, 2024	20.37	20.47	20.37	20.41	20.41	0.44%	823
Sep 26, 2024	20.34	20.40	20.27	20.32	20.32	1.42%	2,074
Sep 25, 2024	20.22	20.22	20.00	20.04	20.04	-0.57%	720
Sep 24, 2024	20.09	20.16	20.09	20.15	20.15	0.29%	1,755
Sep 23, 2024	20.09	20.15	20.09	20.09	20.09	-0.03%	529
Sep 20, 2024	20.07	20.10	20.02	20.10	20.10	-0.59%	1,437
Sep 19, 2024	20.25	20.30	20.16	20.22	20.22	0.98%	1,909
Sep 18, 2024	20.05	20.05	20.02	20.02	20.02	-0.43%	496
Sep 17, 2024	20.24	20.35	20.11	20.11	20.11	-0.01%	3,078
Sep 16, 2024	20.05	20.11	20.05	20.11	20.11	0.09%	365
Sep 13, 2024	19.98	20.12	19.98	20.09	20.09	1.14%	5,521
Sep 12, 2024	19.72	19.95	19.72	19.87	19.86	1.00%	2,660
Sep 11, 2024	19.35	19.67	19.35	19.67	19.67	0.49%	317
Sep 10, 2024	19.47	19.57	19.42	19.57	19.57	0.24%	880
Sep 9, 2024	19.60	19.60	19.53	19.53	19.53	0.83%	14,425
Sep 6, 2024	19.59	19.59	19.30	19.37	19.36	-0.71%	761
Sep 5, 2024	19.41	19.51	19.38	19.50	19.50	0.03%	871
Sep 4, 2024	19.55	19.55	19.50	19.50	19.50	0.70%	536
Sep 3, 2024	19.46	19.46	19.36	19.36	19.36	-1.31%	1,532
Aug 30, 2024	19.73	19.73	19.51	19.62	19.62	0.22%	1,249
Aug 29, 2024	19.55	19.58	19.55	19.58	19.58	1.05%	557
Aug 28, 2024	19.41	19.41	19.26	19.37	19.37	-0.45%	1,127
Aug 27, 2024	19.43	19.46	19.43	19.46	19.46	0.51%	296
Aug 26, 2024	19.48	19.48	19.36	19.36	19.36	-0.82%	395
Aug 23, 2024	19.48	19.52	19.47	19.52	19.52	2.03%	824
Aug 22, 2024	19.22	19.22	19.14	19.14	19.13	-0.31%	870
Aug 21, 2024	19.08	19.20	19.08	19.20	19.19	0.89%	1,411
Aug 20, 2024	19.09	19.09	19.00	19.03	19.03	-0.98%	379
Aug 19, 2024	19.09	19.22	19.09	19.22	19.21	0.97%	2,388
Aug 16, 2024	18.97	19.03	18.96	19.03	19.03	0.47%	1,554
Aug 15, 2024	18.87	18.99	18.87	18.94	18.94	1.28%	1,633
Aug 14, 2024	18.71	18.71	18.66	18.70	18.70	-0.25%	1,077
Aug 13, 2024	18.74	18.75	18.74	18.75	18.75	1.49%	987
Aug 12, 2024	18.60	18.60	18.48	18.48	18.47	-0.84%	2,021
Aug 9, 2024	18.57	18.63	18.54	18.63	18.63	1.31%	1,007
Aug 8, 2024	18.12	18.39	18.12	18.39	18.39	1.85%	2,138
Aug 7, 2024	18.50	18.50	18.06	18.06	18.06	-1.20%	3,886
Aug 6, 2024	18.10	18.29	18.10	18.28	18.28	1.42%	1,879
Aug 5, 2024	18.20	18.20	17.80	18.02	18.02	-1.93%	9,308
Aug 2, 2024	18.60	18.60	18.25	18.38	18.37	-0.65%	12,929
Aug 1, 2024	18.54	18.54	18.50	18.50	18.49	-1.15%	705
Jul 31, 2024	18.90	18.90	18.71	18.71	18.71	0.09%	989
Jul 30, 2024	18.69	18.70	18.61	18.70	18.69	0.86%	497
Jul 29, 2024	18.55	18.55	18.53	18.54	18.53	0.50%	590
Jul 26, 2024	18.51	18.51	18.39	18.44	18.44	-1.55%	4,360
Jul 25, 2024	18.73	18.73	18.73	18.73	18.73	-0.28%	396
Jul 24, 2024	18.72	18.79	18.72	18.79	18.79	-0.72%	439
Jul 23, 2024	18.82	18.92	18.82	18.92	18.92	0.68%	825
Jul 22, 2024	18.76	18.80	18.65	18.80	18.79	1.34%	2,811
Jul 19, 2024	18.55	18.55	18.55	18.55	18.55	0.32%	266
Jul 18, 2024	18.85	18.85	18.49	18.49	18.49	-2.25%	548
Jul 17, 2024	19.02	19.02	18.91	18.91	18.91	-0.30%	1,390
Jul 16, 2024	18.86	18.97	18.86	18.97	18.97	1.95%	763
Jul 15, 2024	18.68	18.69	18.60	18.61	18.61	-0.21%	2,135