FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	41.11	41.27	41.08	41.21	-	0.41%	357,697
May 6, 2025	41.23	41.36	41.02	41.04	41.04	-0.73%	447,860
May 5, 2025	41.40	41.49	41.14	41.34	41.34	-0.39%	816,246
May 2, 2025	41.42	41.59	41.16	41.50	41.50	1.19%	813,137
May 1, 2025	41.16	41.39	40.82	41.01	41.01	-0.32%	940,229
Apr 30, 2025	41.14	41.28	40.56	41.14	41.14	-0.05%	735,537
Apr 29, 2025	40.73	41.29	40.68	41.16	41.16	0.73%	558,783
Apr 28, 2025	40.67	40.94	40.60	40.86	40.86	0.71%	665,640
Apr 25, 2025	40.66	40.66	40.27	40.57	40.57	-0.29%	980,318
Apr 24, 2025	40.30	40.75	40.12	40.69	40.69	0.97%	1,095,114
Apr 23, 2025	40.58	40.92	40.12	40.30	40.30	0.27%	995,349
Apr 22, 2025	39.52	40.29	39.52	40.19	40.19	2.13%	837,861
Apr 21, 2025	39.93	39.93	39.01	39.35	39.35	-1.77%	664,383
Apr 17, 2025	39.69	40.43	39.69	40.06	40.06	1.24%	1,195,874
Apr 16, 2025	40.14	40.27	39.42	39.57	39.57	-1.10%	1,015,724
Apr 15, 2025	40.05	40.42	40.01	40.01	40.01	-0.12%	837,468
Apr 14, 2025	39.91	40.22	39.64	40.06	40.06	1.57%	1,250,153
Apr 11, 2025	39.02	39.61	38.52	39.44	39.44	1.26%	1,886,441
Apr 10, 2025	39.60	39.60	38.02	38.95	38.95	-2.72%	2,046,688
Apr 9, 2025	37.59	40.18	37.29	40.04	40.04	4.84%	1,785,555
Apr 8, 2025	39.93	39.93	37.70	38.19	38.19	-2.08%	1,589,906
Apr 7, 2025	38.37	40.12	37.88	39.00	39.00	-1.14%	2,511,518
Apr 4, 2025	41.16	41.18	39.42	39.45	39.45	-5.76%	2,525,474
Apr 3, 2025	42.71	42.88	41.81	41.86	41.86	-3.08%	1,381,206
Apr 2, 2025	43.04	43.23	42.87	43.19	43.19	0.07%	966,827
Apr 1, 2025	43.36	43.37	42.92	43.16	43.16	-0.64%	918,072
Mar 31, 2025	42.68	43.57	42.68	43.44	43.44	1.52%	1,112,526
Mar 28, 2025	42.97	43.06	42.68	42.79	42.79	-0.37%	786,733
Mar 27, 2025	43.03	43.20	42.87	42.95	42.95	-1.04%	525,347
Mar 26, 2025	43.29	43.61	43.27	43.40	43.04	0.63%	665,115
Mar 25, 2025	43.54	43.55	42.97	43.13	42.77	-0.80%	882,924
Mar 24, 2025	43.39	43.64	43.30	43.48	43.12	0.51%	510,651
Mar 21, 2025	43.30	43.37	43.02	43.26	42.90	-0.41%	662,081
Mar 20, 2025	43.44	43.54	43.26	43.44	43.08	-0.28%	488,897
Mar 19, 2025	43.56	43.66	43.28	43.56	43.20	0.09%	803,958
Mar 18, 2025	43.56	43.60	43.34	43.52	43.16	-0.02%	736,787
Mar 17, 2025	43.05	43.66	43.05	43.53	43.17	1.09%	818,306
Mar 14, 2025	42.60	43.12	42.49	43.06	42.71	1.13%	748,466
Mar 13, 2025	42.60	42.96	42.46	42.58	42.23	0.12%	816,736
Mar 12, 2025	42.76	42.79	42.27	42.53	42.18	-0.79%	1,556,903
Mar 11, 2025	43.41	43.42	42.68	42.87	42.52	-1.99%	3,084,554
Mar 10, 2025	43.60	44.35	43.44	43.74	43.38	-0.05%	1,448,457
Mar 7, 2025	43.05	43.87	43.03	43.76	43.40	1.48%	1,255,141
Mar 6, 2025	42.85	43.17	42.62	43.12	42.76	0.26%	869,755
Mar 5, 2025	42.80	43.17	42.62	43.01	42.66	0.21%	1,316,554
Mar 4, 2025	43.70	43.73	42.88	42.92	42.57	-2.08%	1,734,793
Mar 3, 2025	43.92	44.29	43.58	43.83	43.47	-0.11%	1,008,648
Feb 28, 2025	43.48	43.89	43.30	43.88	43.52	1.27%	650,483
Feb 27, 2025	43.25	43.56	43.23	43.33	42.97	0.02%	650,251
Feb 26, 2025	43.60	43.61	43.23	43.32	42.96	-0.66%	510,740