FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	41.68	41.94	41.49	41.58	41.58	-0.12%	375,472
Jan 28, 2025	41.95	42.01	41.52	41.63	41.63	-0.83%	715,824
Jan 27, 2025	41.42	42.00	41.42	41.98	41.98	1.77%	827,950
Jan 24, 2025	41.13	41.34	41.08	41.25	41.25	0.41%	549,774
Jan 23, 2025	41.00	41.12	40.89	41.08	41.08	0.59%	480,648
Jan 22, 2025	41.24	41.24	40.84	40.84	40.84	-1.38%	492,881
Jan 21, 2025	41.28	41.56	41.28	41.41	41.41	0.71%	613,248
Jan 17, 2025	40.94	41.21	40.86	41.12	41.12	0.64%	421,182
Jan 16, 2025	40.42	40.87	40.39	40.86	40.86	0.64%	450,076
Jan 15, 2025	40.65	40.78	40.45	40.60	40.60	0.67%	579,578
Jan 14, 2025	40.15	40.34	40.02	40.33	40.33	0.70%	577,965
Jan 13, 2025	39.78	40.07	39.70	40.05	40.05	0.86%	448,151
Jan 10, 2025	40.11	40.20	39.61	39.71	39.71	-1.29%	605,915
Jan 8, 2025	40.17	40.27	39.87	40.23	40.23	-0.15%	504,306
Jan 7, 2025	40.41	40.66	40.16	40.29	40.29	-	707,149
Jan 6, 2025	40.62	40.69	40.24	40.29	40.29	-0.62%	521,704
Jan 3, 2025	40.44	40.59	40.22	40.54	40.54	0.67%	383,279
Jan 2, 2025	40.39	40.56	40.11	40.27	40.27	0.02%	466,375
Dec 31, 2024	40.13	40.30	40.00	40.26	40.26	0.57%	898,707
Dec 30, 2024	40.15	40.20	39.79	40.03	39.73	-0.82%	978,729
Dec 27, 2024	40.37	40.62	40.20	40.36	40.06	-0.35%	596,831
Dec 26, 2024	40.30	40.57	40.29	40.50	40.20	0.10%	340,248
Dec 24, 2024	40.30	40.47	40.14	40.46	40.16	0.42%	185,182
Dec 23, 2024	40.10	40.31	39.87	40.29	39.99	0.30%	495,943
Dec 20, 2024	39.56	40.33	39.56	40.17	39.87	1.52%	672,792
Dec 19, 2024	39.93	40.13	39.57	39.57	39.28	-0.60%	2,142,075
Dec 18, 2024	40.81	40.85	39.78	39.81	39.52	-2.45%	669,062
Dec 17, 2024	40.77	40.97	40.69	40.81	40.51	-0.17%	510,886
Dec 16, 2024	41.27	41.28	40.84	40.88	40.58	-1.16%	745,315
Dec 13, 2024	41.42	41.48	41.13	41.36	41.05	-1.29%	407,083
Dec 12, 2024	42.05	42.09	41.85	41.90	41.10	-0.21%	319,985
Dec 11, 2024	42.48	42.48	41.98	41.99	41.19	-0.99%	414,883
Dec 10, 2024	42.59	42.67	42.23	42.41	41.60	-0.21%	540,405
Dec 9, 2024	42.80	42.86	42.48	42.50	41.69	-0.45%	393,511
Dec 6, 2024	43.07	43.09	42.62	42.69	41.88	-0.70%	340,487
Dec 5, 2024	42.87	43.14	42.81	42.99	42.17	0.40%	921,711
Dec 4, 2024	43.20	43.20	42.68	42.82	42.01	-0.93%	407,148
Dec 3, 2024	43.58	43.63	43.21	43.22	42.40	-0.64%	347,937
Dec 2, 2024	43.91	43.91	43.37	43.50	42.67	-1.02%	332,890
Nov 29, 2024	43.96	44.03	43.80	43.95	43.11	0.23%	136,629
Nov 27, 2024	43.88	44.07	43.82	43.85	43.02	0.16%	257,612
Nov 26, 2024	43.66	43.83	43.53	43.78	42.95	0.27%	196,220
Nov 25, 2024	43.56	43.86	43.52	43.66	42.83	0.74%	336,430
Nov 22, 2024	42.94	43.37	42.94	43.34	42.52	1.19%	300,621
Nov 21, 2024	42.42	42.93	42.36	42.83	42.02	1.18%	424,166
Nov 20, 2024	42.23	42.37	42.09	42.33	41.53	0.38%	323,995
Nov 19, 2024	42.15	42.30	41.93	42.17	41.37	-0.54%	404,095
Nov 18, 2024	42.10	42.44	42.02	42.40	41.59	1.05%	276,082
Nov 15, 2024	42.08	42.09	41.86	41.96	41.16	-0.38%	277,083
Nov 14, 2024	42.18	42.30	42.04	42.12	41.32	-0.05%	272,418
Nov 13, 2024	42.04	42.22	41.94	42.14	41.34	0.55%	419,653
Nov 12, 2024	42.25	42.26	41.84	41.91	41.11	-0.78%	615,849
Nov 11, 2024	42.30	42.52	42.21	42.24	41.44	-0.71%	290,535
Nov 8, 2024	42.53	42.67	42.38	42.54	41.73	0.07%	342,778
Nov 7, 2024	42.89	42.89	42.44	42.51	41.70	-0.79%	383,536
Nov 6, 2024	42.85	42.96	42.65	42.85	42.04	1.98%	495,493
Nov 5, 2024	41.67	42.02	41.57	42.02	41.22	0.79%	429,598
Nov 4, 2024	41.93	41.95	41.59	41.69	40.90	-0.38%	278,024
Nov 1, 2024	42.29	42.35	41.80	41.85	41.05	-0.48%	592,531
Oct 31, 2024	41.87	42.28	41.87	42.05	41.25	0.50%	433,596
Oct 30, 2024	41.59	41.87	41.57	41.84	41.04	0.70%	288,404
Oct 29, 2024	41.81	41.81	41.53	41.55	40.76	-1.05%	353,574
Oct 28, 2024	41.72	42.01	41.72	41.99	41.19	0.67%	227,339
Oct 25, 2024	42.22	42.24	41.69	41.71	40.92	-0.95%	239,239
Oct 24, 2024	42.28	42.28	41.94	42.11	41.31	-0.14%	325,908
Oct 23, 2024	42.05	42.19	41.92	42.17	41.37	0.21%	247,492
Oct 22, 2024	41.82	42.15	41.74	42.08	41.28	0.36%	333,085
Oct 21, 2024	42.41	42.42	41.87	41.93	41.13	-1.20%	426,818
Oct 18, 2024	42.36	42.46	42.19	42.44	41.63	-0.07%	500,860
Oct 17, 2024	42.50	42.57	42.38	42.47	41.66	-0.23%	416,443
Oct 16, 2024	42.36	42.64	42.32	42.57	41.76	0.73%	344,380
Oct 15, 2024	42.29	42.70	42.22	42.26	41.46	-0.17%	314,490
Oct 14, 2024	42.06	42.34	41.97	42.33	41.53	0.52%	231,173
Oct 11, 2024	41.93	42.12	41.93	42.11	41.31	0.84%	291,451
Oct 10, 2024	41.96	42.01	41.72	41.76	40.97	-0.48%	447,304
Oct 9, 2024	41.58	42.01	41.46	41.96	41.16	1.06%	374,240
Oct 8, 2024	41.68	41.68	41.41	41.52	40.73	-0.36%	401,752
Oct 7, 2024	41.79	41.89	41.52	41.67	40.88	-0.24%	270,582
Oct 4, 2024	41.64	41.78	41.50	41.77	40.98	0.51%	351,606
Oct 3, 2024	41.65	41.65	41.41	41.56	40.77	-0.43%	268,444
Oct 2, 2024	41.81	41.91	41.60	41.74	40.95	-0.14%	543,152
Oct 1, 2024	41.89	41.89	41.65	41.80	41.01	-0.36%	417,095
Sep 30, 2024	41.80	41.97	41.61	41.95	41.15	0.53%	596,297
Sep 27, 2024	41.57	41.93	41.56	41.73	40.94	0.72%	402,051
Sep 26, 2024	41.22	41.52	41.21	41.43	40.64	-0.65%	507,450
Sep 25, 2024	42.10	42.15	41.68	41.70	40.53	-0.86%	296,940
Sep 24, 2024	42.02	42.21	41.92	42.06	40.88	0.10%	328,211
Sep 23, 2024	42.00	42.04	41.87	42.02	40.84	0.38%	251,110
Sep 20, 2024	41.83	41.90	41.64	41.86	40.68	-0.10%	260,306
Sep 19, 2024	42.06	42.06	41.79	41.90	40.72	0.38%	343,351
Sep 18, 2024	41.83	42.21	41.71	41.74	40.57	-0.17%	351,875
Sep 17, 2024	42.00	42.09	41.69	41.81	40.63	-0.45%	336,191
Sep 16, 2024	41.75	42.01	41.75	42.00	40.82	0.99%	261,332
Sep 13, 2024	41.37	41.59	41.30	41.59	40.42	0.85%	272,778
Sep 12, 2024	41.22	41.40	40.91	41.24	40.08	0.22%	387,730
Sep 11, 2024	41.33	41.35	40.59	41.15	39.99	-0.63%	330,743
Sep 10, 2024	41.46	41.46	41.08	41.41	40.25	0.02%	441,963
Sep 9, 2024	40.97	41.52	40.96	41.40	40.24	1.30%	1,971,485
Sep 6, 2024	41.23	41.45	40.79	40.87	39.72	-0.75%	312,549
Sep 5, 2024	41.62	41.70	41.06	41.18	40.02	-0.68%	458,726