FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.64	41.77	41.48	41.75	-	0.12%	97,953
May 29, 2025	41.54	41.70	41.29	41.70	41.70	0.65%	583,455
May 28, 2025	41.89	41.91	41.37	41.43	41.43	-1.03%	603,468
May 27, 2025	41.71	41.91	41.52	41.86	41.86	1.09%	509,708
May 23, 2025	41.07	41.50	41.02	41.41	41.41	0.41%	839,419
May 22, 2025	41.34	41.47	40.99	41.24	41.24	-0.34%	599,006
May 21, 2025	41.99	42.00	41.38	41.38	41.38	-1.92%	717,543
May 20, 2025	42.15	42.35	42.08	42.19	42.19	0.02%	595,564
May 19, 2025	41.89	42.19	41.81	42.18	42.18	0.29%	483,625
May 16, 2025	41.70	42.06	41.60	42.06	42.06	0.89%	568,171
May 15, 2025	41.07	41.71	41.03	41.69	41.69	1.76%	875,531
May 14, 2025	41.37	41.37	40.94	40.97	40.97	-1.13%	1,064,418
May 13, 2025	41.61	41.62	41.31	41.44	41.44	-0.48%	1,504,280
May 12, 2025	41.50	41.76	41.38	41.64	41.64	1.34%	806,906
May 9, 2025	41.29	41.36	41.05	41.09	41.09	-0.29%	830,465
May 8, 2025	41.19	41.52	41.02	41.21	41.21	0.17%	867,474
May 7, 2025	41.17	41.36	40.98	41.14	41.14	0.24%	1,347,538
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