FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	50.25	50.46	50.10	50.46	50.46	0.20%	1,108,512
Apr 2, 2026	50.40	50.65	50.18	50.36	50.36	0.24%	1,175,432
Apr 1, 2026	50.42	50.78	50.01	50.24	50.24	-1.10%	2,168,290
Mar 31, 2026	50.92	51.06	50.29	50.80	50.80	0.43%	2,932,124
Mar 30, 2026	50.80	51.00	50.42	50.58	50.58	0.44%	1,217,189
Mar 27, 2026	50.36	50.73	50.15	50.36	50.36	0.08%	1,117,657
Mar 26, 2026	50.03	50.49	50.03	50.32	50.32	-0.28%	829,622
Mar 25, 2026	50.38	50.62	50.35	50.46	50.06	0.12%	851,797
Mar 24, 2026	49.76	50.75	49.74	50.40	50.00	1.00%	1,000,065
Mar 23, 2026	49.62	50.11	49.41	49.90	49.50	0.91%	1,003,700
Mar 20, 2026	49.73	49.91	49.27	49.45	49.06	-0.38%	1,280,063
Mar 19, 2026	49.63	49.92	49.54	49.64	49.25	0.06%	1,267,786
Mar 18, 2026	50.14	50.18	49.58	49.61	49.22	-1.23%	1,235,069
Mar 17, 2026	50.28	50.61	50.18	50.23	49.83	0.44%	1,186,647
Mar 16, 2026	50.15	50.23	49.97	50.01	49.61	0.10%	1,548,289
Mar 13, 2026	50.04	50.26	49.91	49.96	49.56	0.32%	1,130,286
Mar 12, 2026	49.65	50.18	49.52	49.80	49.40	-0.16%	1,219,169
Mar 11, 2026	49.70	49.88	49.54	49.88	49.48	0.26%	1,226,422
Mar 10, 2026	49.92	50.17	49.54	49.75	49.36	-0.54%	1,643,697
Mar 9, 2026	50.03	50.17	49.52	50.02	49.62	-0.44%	1,615,515
Mar 6, 2026	50.23	50.27	49.56	50.24	49.84	-0.26%	1,488,293
Mar 5, 2026	50.57	50.71	50.14	50.37	49.97	-0.73%	1,710,092
Mar 4, 2026	50.83	50.86	50.32	50.74	50.34	-0.33%	1,897,673
Mar 3, 2026	50.94	51.11	50.33	50.91	50.51	-0.68%	2,008,632
Mar 2, 2026	51.41	51.46	50.96	51.26	50.85	0.12%	1,741,208
Feb 27, 2026	50.96	51.29	50.72	51.20	50.79	0.71%	988,692
Feb 26, 2026	50.73	51.07	50.72	50.84	50.44	0.14%	1,060,789
Feb 25, 2026	50.94	50.95	50.40	50.77	50.37	-0.27%	1,097,448
Feb 24, 2026	50.86	51.06	50.65	50.91	50.51	-0.04%	1,010,375
Feb 23, 2026	50.84	51.30	50.70	50.93	50.53	0.12%	999,712
Feb 20, 2026	50.79	50.87	50.44	50.87	50.47	0.02%	885,972
Feb 19, 2026	50.95	51.15	50.74	50.86	50.46	0.16%	998,400
Feb 18, 2026	50.70	50.84	50.51	50.78	50.38	0.51%	987,333
Feb 17, 2026	51.05	51.31	50.28	50.52	50.12	-0.71%	1,131,197
Feb 13, 2026	50.70	51.08	50.55	50.88	50.48	0.49%	805,731
Feb 12, 2026	51.09	51.41	50.63	50.63	50.23	-0.84%	1,054,154
Feb 11, 2026	50.58	51.22	50.55	51.06	50.65	1.25%	902,371
Feb 10, 2026	50.19	50.52	50.03	50.43	50.03	0.50%	571,985
Feb 9, 2026	50.17	50.29	49.82	50.18	49.78	-0.22%	885,211
Feb 6, 2026	49.79	50.33	49.79	50.29	49.89	1.39%	1,192,517
Feb 5, 2026	49.68	49.81	49.27	49.60	49.21	-0.26%	1,471,578
Feb 4, 2026	48.95	49.86	48.95	49.73	49.34	2.09%	2,037,329
Feb 3, 2026	47.64	48.85	47.64	48.71	48.32	1.71%	1,326,322
Feb 2, 2026	47.64	47.98	47.44	47.89	47.51	0.08%	1,192,316
Jan 30, 2026	47.01	47.86	47.00	47.85	47.47	2.09%	1,444,824
Jan 29, 2026	46.86	47.28	46.83	46.87	46.50	0.64%	808,527
Jan 28, 2026	46.74	46.96	46.40	46.57	46.20	-0.47%	1,184,556
Jan 27, 2026	46.49	46.89	46.46	46.79	46.42	0.45%	573,630
Jan 26, 2026	46.66	46.73	46.39	46.58	46.21	0.28%	845,052
Jan 23, 2026	46.58	46.61	46.29	46.45	46.08	-0.09%	1,366,101