FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	45.10	45.28	44.90	44.92	44.92	-0.47%	1,351,679
Jan 5, 2026	45.09	45.21	44.72	45.13	45.13	0.85%	1,943,102
Jan 2, 2026	44.34	44.90	44.05	44.75	44.75	0.92%	882,382
Dec 31, 2025	44.55	44.57	44.32	44.34	44.34	-0.49%	715,453
Dec 30, 2025	44.54	44.62	44.46	44.56	44.56	0.18%	753,918
Dec 29, 2025	44.51	44.58	44.42	44.48	44.48	0.11%	588,007
Dec 26, 2025	44.38	44.51	44.25	44.43	44.43	0.02%	495,361
Dec 24, 2025	44.26	44.48	44.21	44.42	44.42	0.50%	274,922
Dec 23, 2025	44.32	44.36	44.18	44.20	44.20	-0.27%	687,391
Dec 22, 2025	44.12	44.37	44.11	44.32	44.32	0.61%	556,138
Dec 19, 2025	44.16	44.25	44.00	44.05	44.05	-0.23%	668,973
Dec 18, 2025	44.25	44.42	44.05	44.15	44.15	-0.43%	418,420
Dec 17, 2025	44.11	44.40	44.08	44.34	44.34	0.75%	639,255
Dec 16, 2025	44.48	44.48	43.84	44.01	44.01	-1.15%	726,565
Dec 15, 2025	44.52	44.57	44.32	44.52	44.52	0.32%	748,559
Dec 12, 2025	44.47	44.54	44.26	44.38	44.38	-1.16%	498,838
Dec 11, 2025	44.71	45.02	44.71	44.90	44.35	0.54%	597,349
Dec 10, 2025	44.24	44.73	44.13	44.66	44.11	1.45%	579,863
Dec 9, 2025	44.20	44.47	44.01	44.02	43.48	-0.14%	561,798
Dec 8, 2025	44.29	44.29	44.04	44.08	43.54	-0.54%	401,305
Dec 5, 2025	44.37	44.62	44.30	44.32	43.78	-0.14%	781,826
Dec 4, 2025	44.31	44.46	44.21	44.38	43.84	0.11%	545,260
Dec 3, 2025	44.01	44.44	44.01	44.33	43.79	1.19%	471,388
Dec 2, 2025	44.17	44.17	43.66	43.81	43.27	-0.75%	681,595
Dec 1, 2025	44.20	44.49	44.11	44.14	43.60	-0.27%	1,778,491
Nov 28, 2025	44.02	44.32	44.02	44.26	43.72	0.55%	230,382
Nov 26, 2025	43.76	44.20	43.75	44.02	43.48	0.53%	1,004,259
Nov 25, 2025	43.45	43.85	43.45	43.79	43.25	0.92%	715,082
Nov 24, 2025	43.56	43.60	43.24	43.39	42.86	-0.21%	2,792,728
Nov 21, 2025	42.91	43.76	42.89	43.48	42.95	1.61%	904,475
Nov 20, 2025	43.22	43.42	42.76	42.79	42.27	-0.70%	2,538,704
Nov 19, 2025	43.28	43.33	42.94	43.09	42.56	-1.10%	1,936,199
Nov 18, 2025	43.23	43.74	43.13	43.57	43.04	0.83%	917,455
Nov 17, 2025	43.61	43.77	43.15	43.21	42.68	-0.96%	3,275,146
Nov 14, 2025	43.73	43.80	43.27	43.63	43.10	-0.16%	958,784
Nov 13, 2025	43.66	44.05	43.62	43.70	43.16	0.05%	582,109
Nov 12, 2025	43.67	43.82	43.65	43.68	43.15	0.02%	431,383
Nov 11, 2025	43.15	43.75	43.15	43.67	43.14	1.61%	657,272
Nov 10, 2025	43.00	43.08	42.61	42.98	42.45	0.05%	756,005
Nov 7, 2025	42.56	42.96	42.48	42.96	42.43	1.13%	792,433
Nov 6, 2025	42.43	42.68	42.40	42.48	41.96	0.07%	806,628
Nov 5, 2025	42.30	42.59	42.25	42.45	41.93	0.40%	1,130,552
Nov 4, 2025	42.24	42.41	42.15	42.28	41.76	-0.24%	1,022,832
Nov 3, 2025	42.69	42.69	42.10	42.38	41.86	-0.89%	636,302
Oct 31, 2025	42.42	42.88	42.31	42.76	42.24	0.54%	856,448
Oct 30, 2025	42.59	42.90	42.50	42.53	42.01	-0.98%	923,819
Oct 29, 2025	43.23	43.36	42.82	42.95	42.42	-0.56%	961,264
Oct 28, 2025	43.46	43.46	43.15	43.19	42.66	-0.35%	1,738,862
Oct 27, 2025	43.32	43.38	43.22	43.34	42.81	0.18%	670,309
Oct 24, 2025	43.33	43.45	43.24	43.26	42.73	0.32%	538,197