FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	43.57	43.65	43.29	43.51	43.51	-0.07%	789,410
Oct 6, 2025	43.92	43.92	43.51	43.54	43.54	-0.82%	719,780
Oct 3, 2025	43.70	44.06	43.70	43.90	43.90	0.71%	724,816
Oct 2, 2025	43.74	43.97	43.52	43.59	43.59	-0.62%	2,507,358
Oct 1, 2025	43.48	43.98	43.42	43.86	43.86	1.04%	864,361
Sep 30, 2025	42.96	43.43	42.89	43.41	43.41	0.79%	1,463,455
Sep 29, 2025	43.34	43.34	42.87	43.07	43.07	-0.69%	1,394,083
Sep 26, 2025	43.14	43.44	43.12	43.37	43.37	0.86%	669,720
Sep 25, 2025	43.26	43.35	42.96	43.00	43.00	-1.49%	827,187
Sep 24, 2025	43.66	43.83	43.60	43.65	43.22	0.14%	670,328
Sep 23, 2025	43.34	43.82	43.34	43.59	43.16	0.69%	1,210,363
Sep 22, 2025	43.48	43.50	43.26	43.29	42.87	-0.51%	996,203
Sep 19, 2025	43.79	43.79	43.42	43.51	43.09	-0.48%	842,937
Sep 18, 2025	43.76	43.83	43.54	43.72	43.29	-0.16%	1,332,251
Sep 17, 2025	43.65	44.14	43.56	43.79	43.36	0.50%	958,767
Sep 16, 2025	43.60	43.77	43.42	43.57	43.15	0.11%	953,476
Sep 15, 2025	43.87	43.88	43.48	43.52	43.10	-0.57%	621,448
Sep 12, 2025	44.12	44.16	43.75	43.77	43.34	-0.79%	567,179
Sep 11, 2025	43.76	44.16	43.70	44.12	43.69	0.64%	678,347
Sep 10, 2025	43.67	43.87	43.47	43.84	43.41	0.41%	749,977
Sep 9, 2025	43.65	43.89	43.65	43.66	43.23	0.21%	666,861
Sep 8, 2025	43.82	43.82	43.33	43.57	43.15	-0.89%	668,302
Sep 5, 2025	44.09	44.31	43.78	43.96	43.53	-0.48%	694,872
Sep 4, 2025	44.19	44.29	44.01	44.17	43.74	0.27%	644,540
Sep 3, 2025	44.28	44.48	43.87	44.05	43.62	-0.90%	565,110
Sep 2, 2025	44.52	44.62	44.25	44.45	44.02	-0.25%	650,212
Aug 29, 2025	44.28	44.59	44.26	44.56	44.13	0.72%	634,334
Aug 28, 2025	44.48	44.48	44.04	44.24	43.81	-0.43%	833,678
Aug 27, 2025	44.11	44.48	44.11	44.43	44.00	0.61%	445,767
Aug 26, 2025	44.21	44.27	43.99	44.16	43.73	-0.20%	455,954
Aug 25, 2025	44.50	44.51	44.21	44.25	43.82	-0.76%	1,048,459
Aug 22, 2025	44.05	44.66	44.05	44.59	44.16	1.64%	480,698
Aug 21, 2025	43.74	44.00	43.64	43.87	43.44	0.16%	530,473
Aug 20, 2025	43.78	44.13	43.75	43.80	43.37	0.07%	524,890
Aug 19, 2025	43.50	43.92	43.50	43.77	43.34	0.71%	432,155
Aug 18, 2025	43.55	43.62	43.38	43.46	43.04	-0.14%	367,835
Aug 15, 2025	43.54	43.73	43.39	43.52	43.10	0.16%	427,649
Aug 14, 2025	43.38	43.50	43.13	43.45	43.03	-0.30%	530,237
Aug 13, 2025	43.01	43.60	42.91	43.58	43.15	1.51%	812,711
Aug 12, 2025	42.65	43.03	42.63	42.93	42.51	0.94%	513,207
Aug 11, 2025	42.76	43.00	42.41	42.53	42.12	-0.30%	427,529
Aug 8, 2025	42.44	42.73	42.41	42.66	42.24	0.80%	737,319
Aug 7, 2025	42.33	42.54	42.10	42.32	41.91	0.31%	663,629
Aug 6, 2025	42.56	42.56	42.17	42.19	41.78	-0.57%	606,137
Aug 5, 2025	42.27	42.48	42.12	42.43	42.02	0.64%	610,248
Aug 4, 2025	42.01	42.22	41.98	42.16	41.75	0.48%	531,164
Aug 1, 2025	42.25	42.34	41.74	41.96	41.55	-0.71%	822,403
Jul 31, 2025	42.43	42.78	42.16	42.26	41.85	-1.10%	919,986
Jul 30, 2025	43.12	43.12	42.54	42.73	42.31	-0.84%	729,743
Jul 29, 2025	43.02	43.10	42.77	43.09	42.67	-0.14%	629,045