FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	42.71	42.88	41.96	42.03	-	-2.70%	1,197,507
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
Feb 25, 2025	43.60	43.74	43.55	43.61	43.25	0.09%	952,498
Feb 24, 2025	43.38	43.65	43.27	43.57	43.21	0.58%	1,070,190
Feb 21, 2025	43.23	43.49	43.23	43.32	42.96	0.05%	455,421
Feb 20, 2025	43.01	43.37	42.99	43.30	42.94	0.44%	546,231
Feb 19, 2025	42.81	43.12	42.72	43.11	42.75	0.68%	356,758
Feb 18, 2025	42.53	42.89	42.52	42.82	42.47	0.54%	312,637
Feb 14, 2025	42.69	42.90	42.56	42.59	42.24	0.02%	538,876
Feb 13, 2025	42.33	42.61	42.17	42.58	42.23	0.78%	416,602
Feb 12, 2025	42.00	42.34	41.91	42.25	41.90	0.19%	595,896
Feb 11, 2025	41.81	42.18	41.73	42.17	41.82	0.74%	381,032
Feb 10, 2025	41.88	41.88	41.57	41.86	41.52	0.29%	354,727
Feb 7, 2025	41.98	41.98	41.69	41.74	41.40	-0.38%	311,975
Feb 6, 2025	42.26	42.26	41.77	41.90	41.55	0.19%	392,567
Feb 5, 2025	41.77	41.87	41.60	41.82	41.48	0.38%	706,408
Feb 4, 2025	41.49	41.73	41.46	41.66	41.32	0.19%	539,506
Feb 3, 2025	41.14	41.69	41.06	41.58	41.24	0.12%	566,924
Jan 31, 2025	41.80	41.87	41.47	41.53	41.19	-0.38%	485,711
Jan 30, 2025	41.62	41.81	41.42	41.69	41.35	0.26%	449,905
Jan 29, 2025	41.68	41.94	41.49	41.58	41.24	-0.12%	375,472
Jan 28, 2025	41.95	42.01	41.52	41.63	41.29	-0.83%	715,824
Jan 27, 2025	41.42	42.00	41.42	41.98	41.63	1.77%	827,950
Jan 24, 2025	41.13	41.34	41.08	41.25	40.91	0.41%	549,774
Jan 23, 2025	41.00	41.12	40.89	41.08	40.74	0.59%	480,648