FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	42.43	42.68	42.40	42.47	-	0.05%	510,759
Nov 5, 2025	42.30	42.59	42.25	42.45	42.45	0.40%	1,130,551
Nov 4, 2025	42.24	42.41	42.15	42.28	42.28	-0.24%	1,022,832
Nov 3, 2025	42.69	42.69	42.10	42.38	42.38	-0.89%	636,302
Oct 31, 2025	42.42	42.88	42.31	42.76	42.76	0.54%	856,448
Oct 30, 2025	42.59	42.90	42.50	42.53	42.53	-0.98%	923,819
Oct 29, 2025	43.23	43.36	42.82	42.95	42.95	-0.56%	961,264
Oct 28, 2025	43.46	43.46	43.15	43.19	43.19	-0.35%	1,738,862
Oct 27, 2025	43.32	43.38	43.22	43.34	43.34	0.18%	670,309
Oct 24, 2025	43.33	43.45	43.24	43.26	43.26	0.32%	538,197
Oct 23, 2025	43.46	43.46	43.05	43.12	43.12	-0.16%	872,381
Oct 22, 2025	43.16	43.45	43.07	43.19	43.19	0.02%	644,810
Oct 21, 2025	43.12	43.25	42.95	43.18	43.18	0.30%	661,642
Oct 20, 2025	42.85	43.07	42.84	43.05	43.05	0.70%	549,497
Oct 17, 2025	42.51	42.76	42.43	42.75	42.75	0.90%	712,488
Oct 16, 2025	42.83	42.86	42.26	42.37	42.37	-0.91%	889,776
Oct 15, 2025	42.97	43.13	42.51	42.76	42.76	-0.35%	825,176
Oct 14, 2025	42.29	43.02	42.29	42.91	42.91	0.92%	582,778
Oct 13, 2025	42.46	42.60	42.31	42.52	42.52	0.59%	536,315
Oct 10, 2025	43.03	43.12	42.26	42.27	42.27	-1.61%	1,211,894
Oct 9, 2025	43.33	43.43	42.93	42.96	42.96	-0.60%	700,907
Oct 8, 2025	43.62	43.62	43.19	43.22	43.22	-0.67%	597,238
Oct 7, 2025	43.57	43.65	43.29	43.51	43.51	-0.07%	789,469
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