FDHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.15	22.15	21.35	21.36	21.36	-2.34%	8,312
Feb 20, 2025	22.40	22.40	21.79	21.87	21.87	-0.98%	8,910
Feb 19, 2025	21.78	22.09	21.78	22.09	22.09	0.53%	2,306
Feb 18, 2025	22.02	22.11	21.94	21.97	21.97	-0.16%	3,218
Feb 14, 2025	22.00	22.16	22.00	22.01	22.01	0.97%	2,564
Feb 13, 2025	21.57	21.80	21.57	21.80	21.80	1.87%	2,357
Feb 12, 2025	21.20	21.45	21.16	21.40	21.40	0.27%	1,828
Feb 11, 2025	21.38	21.38	21.34	21.34	21.34	-1.34%	499
Feb 10, 2025	21.59	21.66	21.50	21.63	21.63	1.83%	6,795
Feb 7, 2025	21.41	21.41	21.24	21.24	21.24	0.32%	1,360
Feb 6, 2025	21.37	21.37	21.13	21.17	21.17	-0.67%	1,369
Feb 5, 2025	21.18	21.32	21.14	21.32	21.32	1.00%	805
Feb 4, 2025	21.06	21.14	21.05	21.11	21.11	1.05%	1,277
Feb 3, 2025	20.72	20.95	20.65	20.89	20.89	-0.66%	4,043
Jan 31, 2025	21.28	21.28	21.01	21.02	21.02	-0.97%	1,677
Jan 30, 2025	21.28	21.32	21.23	21.23	21.23	0.75%	1,263
Jan 29, 2025	21.18	21.18	21.07	21.07	21.07	-0.46%	1,454
Jan 28, 2025	20.87	21.17	20.87	21.17	21.17	1.08%	3,163
Jan 27, 2025	20.76	21.04	20.76	20.94	20.94	0.09%	1,156
Jan 24, 2025	20.90	20.95	20.86	20.92	20.92	0.40%	922
Jan 23, 2025	20.68	20.84	20.68	20.84	20.84	0.58%	2,141
Jan 22, 2025	20.72	20.75	20.72	20.72	20.72	0.22%	973
Jan 21, 2025	20.41	20.70	20.41	20.67	20.67	2.40%	3,923
Jan 17, 2025	19.06	20.19	19.06	20.19	20.19	0.56%	2,527
Jan 16, 2025	20.02	20.08	20.02	20.08	20.08	0.36%	653
Jan 15, 2025	20.05	20.05	19.97	20.00	20.00	1.69%	438
Jan 14, 2025	19.72	19.72	19.67	19.67	19.67	0.04%	623
Jan 13, 2025	19.53	19.66	19.51	19.66	19.66	-1.28%	4,070
Jan 10, 2025	19.81	19.94	19.81	19.92	19.92	-0.88%	1,321
Jan 8, 2025	19.97	20.10	19.97	20.10	20.10	1.17%	2,605
Jan 7, 2025	20.03	20.03	19.83	19.86	19.86	-0.39%	1,763
Jan 6, 2025	20.12	20.12	19.93	19.94	19.94	0.44%	885
Jan 3, 2025	19.79	19.85	19.79	19.85	19.85	1.38%	847
Jan 2, 2025	19.73	19.73	19.51	19.58	19.58	0.27%	3,316
Dec 31, 2024	19.51	19.68	19.51	19.53	19.53	-0.92%	3,363
Dec 30, 2024	19.76	19.82	19.71	19.71	19.71	-1.19%	3,162
Dec 27, 2024	20.00	20.00	19.88	19.95	19.95	-1.01%	1,228
Dec 26, 2024	20.11	20.15	20.09	20.15	20.15	0.77%	677
Dec 24, 2024	20.00	20.00	20.00	20.00	20.00	0.32%	314
Dec 23, 2024	19.94	19.94	19.79	19.94	19.94	0.05%	2,192
Dec 20, 2024	19.55	20.03	19.54	19.93	19.93	0.27%	3,159
Dec 19, 2024	19.80	19.87	19.78	19.87	19.59	-0.23%	3,703
Dec 18, 2024	20.28	20.28	19.92	19.92	19.64	-3.01%	592
Dec 17, 2024	20.52	20.54	20.51	20.54	20.25	-0.69%	1,933
Dec 16, 2024	20.60	20.75	20.60	20.68	20.39	0.40%	2,096
Dec 13, 2024	20.63	20.63	20.55	20.60	20.30	-0.58%	1,459
Dec 12, 2024	20.90	20.90	20.72	20.72	20.42	-1.17%	1,457
Dec 11, 2024	20.98	21.03	20.96	20.96	20.66	0.12%	1,127
Dec 10, 2024	21.00	21.00	20.87	20.94	20.64	-0.56%	3,897
Dec 9, 2024	21.28	21.28	21.05	21.05	20.76	-0.27%	1,538
Dec 6, 2024	21.18	21.18	21.11	21.11	20.81	0.85%	722
Dec 5, 2024	21.19	21.19	20.93	20.94	20.64	-1.20%	2,389
Dec 4, 2024	21.14	21.19	21.09	21.19	20.89	0.53%	2,074
Dec 3, 2024	21.03	21.08	21.03	21.08	20.78	-0.44%	544
Dec 2, 2024	21.20	21.20	21.11	21.17	20.87	-0.15%	5,375
Nov 29, 2024	21.20	21.20	21.20	21.20	20.90	1.01%	130
Nov 27, 2024	21.00	21.03	20.94	20.99	20.69	0.61%	2,186
Nov 26, 2024	20.82	20.86	20.81	20.86	20.57	-0.10%	636
Nov 25, 2024	20.06	20.89	20.06	20.88	20.59	3.05%	878
Nov 22, 2024	20.14	20.27	20.10	20.27	19.98	0.78%	868
Nov 21, 2024	19.87	20.11	19.87	20.11	19.82	0.72%	1,070
Nov 20, 2024	19.86	19.97	19.86	19.97	19.68	-0.02%	665
Nov 19, 2024	20.02	20.02	19.97	19.97	19.68	0.03%	519
Nov 18, 2024	19.91	20.03	19.91	19.96	19.68	0.81%	1,247
Nov 15, 2024	19.78	19.93	19.77	19.80	19.52	-1.58%	4,454
Nov 14, 2024	20.32	20.32	20.12	20.12	19.84	-2.53%	978
Nov 13, 2024	20.86	20.86	20.64	20.64	20.35	-1.41%	447
Nov 12, 2024	20.94	20.94	20.94	20.94	20.64	-1.24%	147
Nov 11, 2024	21.32	21.32	21.19	21.20	20.90	1.74%	1,335
Nov 8, 2024	20.93	20.93	20.82	20.84	20.54	0.02%	760
Nov 7, 2024	20.83	20.83	20.82	20.83	20.54	0.49%	773
Nov 6, 2024	20.54	20.73	20.54	20.73	20.44	2.17%	2,339
Nov 5, 2024	19.66	20.33	19.66	20.29	20.00	1.88%	1,245
Nov 4, 2024	19.90	19.98	19.90	19.92	19.63	0.33%	3,171
Nov 1, 2024	19.87	19.87	19.85	19.85	19.57	0.73%	340
Oct 31, 2024	19.70	19.74	19.70	19.71	19.43	-1.36%	725
Oct 30, 2024	20.08	20.08	19.98	19.98	19.70	-0.10%	381
Oct 29, 2024	20.00	20.00	20.00	20.00	19.72	-0.18%	66
Oct 28, 2024	18.28	20.06	18.28	20.04	19.75	0.08%	927
Oct 25, 2024	20.04	20.27	20.02	20.02	19.73	-0.08%	1,382
Oct 24, 2024	20.11	20.11	19.99	20.04	19.75	0.19%	1,008
Oct 23, 2024	20.17	20.17	20.00	20.00	19.71	-1.60%	546
Oct 22, 2024	20.31	20.32	20.24	20.32	20.03	-0.04%	972
Oct 21, 2024	19.60	20.44	19.60	20.33	20.04	-0.92%	2,946
Oct 18, 2024	20.50	20.58	20.50	20.52	20.23	1.62%	1,221
Oct 17, 2024	20.18	20.24	20.17	20.19	19.91	-1.38%	987
Oct 16, 2024	20.44	20.51	20.44	20.48	20.18	0.65%	722
Oct 15, 2024	20.37	20.37	20.34	20.34	20.05	-0.27%	466
Oct 14, 2024	20.30	20.40	20.28	20.40	20.11	0.31%	4,514
Oct 11, 2024	20.24	20.38	20.24	20.34	20.05	0.70%	4,288
Oct 10, 2024	20.18	20.19	20.18	20.19	19.91	-0.77%	732
Oct 9, 2024	20.23	20.35	20.23	20.35	20.06	0.25%	857
Oct 8, 2024	20.24	20.30	20.24	20.30	20.01	-0.58%	320
Oct 7, 2024	20.44	20.44	20.39	20.42	20.13	-0.26%	1,151
Oct 4, 2024	20.47	20.47	20.47	20.47	20.18	0.83%	1,096
Oct 3, 2024	19.25	20.42	19.25	20.30	20.01	-2.04%	2,226
Oct 2, 2024	20.64	20.72	20.64	20.72	20.43	0.43%	323
Oct 1, 2024	20.66	20.66	20.58	20.64	20.34	-0.12%	824
Sep 30, 2024	20.54	20.73	20.54	20.66	20.37	1.22%	2,482
Sep 27, 2024	20.37	20.47	20.37	20.41	20.12	0.44%	823