FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	42.16	42.27	42.04	42.16	42.16	0.33%	550,708
Jun 18, 2025	42.06	42.28	41.95	42.02	42.02	0.07%	752,834
Jun 17, 2025	42.31	42.31	41.96	41.99	41.99	-0.92%	1,587,802
Jun 16, 2025	42.43	42.61	42.24	42.38	42.38	0.17%	643,553
Jun 13, 2025	42.59	42.66	42.20	42.31	42.31	-0.84%	585,732
Jun 12, 2025	42.62	42.67	42.39	42.67	42.67	0.09%	652,732
Jun 11, 2025	42.58	42.69	42.46	42.63	42.63	0.33%	656,540
Jun 10, 2025	42.21	42.65	42.21	42.49	42.49	0.78%	847,722
Jun 9, 2025	42.14	42.39	42.07	42.16	42.16	0.17%	482,100
Jun 6, 2025	41.87	42.12	41.81	42.09	42.09	1.06%	572,236
Jun 5, 2025	41.81	41.86	41.56	41.65	41.65	-0.14%	1,344,933
Jun 4, 2025	42.05	42.09	41.70	41.71	41.71	-0.69%	693,051
Jun 3, 2025	41.73	42.11	41.63	42.00	42.00	0.36%	1,050,791
Jun 2, 2025	41.80	41.85	41.39	41.85	41.85	0.07%	568,131
May 30, 2025	41.64	41.96	41.48	41.82	41.82	0.29%	528,413
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