FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.16	50.62	50.16	50.53	-	0.39%	267,598
May 26, 2026	50.84	50.99	50.28	50.33	50.33	-1.24%	574,805
May 22, 2026	50.60	51.01	50.60	50.96	50.96	1.03%	531,205
May 21, 2026	50.28	50.45	49.97	50.44	50.44	0.44%	516,628
May 20, 2026	50.49	50.72	50.20	50.22	50.22	-0.57%	598,774
May 19, 2026	50.15	50.55	49.87	50.51	50.51	0.74%	412,870
May 18, 2026	49.73	50.18	49.50	50.14	50.14	0.93%	527,989
May 15, 2026	49.83	49.86	49.48	49.68	49.68	0.02%	415,911
May 14, 2026	49.58	49.81	49.53	49.67	49.67	0.49%	481,816
May 13, 2026	49.30	49.55	49.18	49.43	49.43	-0.04%	440,982
May 12, 2026	49.34	49.63	48.93	49.45	49.45	0.67%	766,825
May 11, 2026	49.25	49.42	49.02	49.12	49.12	0.18%	418,780
May 8, 2026	49.28	49.40	48.98	49.03	49.03	-0.37%	474,710
May 7, 2026	49.40	49.44	48.94	49.21	49.21	-1.01%	1,795,768
May 6, 2026	49.81	50.04	49.59	49.71	49.71	-0.74%	721,973
May 5, 2026	49.98	50.33	49.84	50.08	50.08	0.20%	675,927
May 4, 2026	50.07	50.22	49.79	49.98	49.98	-0.81%	727,455
May 1, 2026	50.60	50.72	50.35	50.39	50.39	-0.57%	987,258
Apr 30, 2026	49.89	50.75	49.79	50.68	50.68	1.44%	885,476
Apr 29, 2026	49.80	50.04	49.70	49.96	49.96	0.36%	831,001
Apr 28, 2026	49.97	50.13	49.63	49.78	49.78	0.69%	693,063
Apr 27, 2026	49.54	49.99	49.44	49.44	49.44	-0.06%	826,350
Apr 24, 2026	49.90	49.98	49.36	49.47	49.47	-1.26%	688,645
Apr 23, 2026	49.73	50.16	49.73	50.10	50.10	1.21%	668,943
Apr 22, 2026	49.77	49.95	49.48	49.50	49.50	-0.26%	719,706
Apr 21, 2026	49.83	49.92	49.56	49.63	49.63	-0.30%	625,228
Apr 20, 2026	49.79	50.12	49.67	49.78	49.78	0.06%	558,159
Apr 17, 2026	49.30	49.79	49.16	49.75	49.75	-0.04%	899,659
Apr 16, 2026	49.24	49.81	49.24	49.77	49.77	0.99%	950,572
Apr 15, 2026	49.39	49.49	49.05	49.28	49.28	-0.40%	1,018,463
Apr 14, 2026	49.49	49.56	49.07	49.48	49.48	-0.62%	955,040
Apr 13, 2026	49.84	49.84	49.50	49.79	49.79	-0.06%	1,570,453
Apr 10, 2026	50.37	50.37	49.72	49.82	49.82	-1.03%	1,694,331
Apr 9, 2026	50.16	50.64	50.11	50.34	50.34	0.02%	686,553
Apr 8, 2026	49.79	50.33	49.47	50.33	50.33	0.04%	1,147,996
Apr 7, 2026	50.46	50.55	50.17	50.31	50.31	-0.30%	917,039
Apr 6, 2026	50.25	50.46	50.10	50.46	50.46	0.20%	1,108,635
Apr 2, 2026	50.40	50.65	50.18	50.36	50.36	0.24%	1,176,143
Apr 1, 2026	50.42	50.78	50.01	50.24	50.24	-1.10%	2,192,093
Mar 31, 2026	50.92	51.06	50.29	50.80	50.80	0.43%	2,934,858
Mar 30, 2026	50.80	51.00	50.42	50.58	50.58	0.44%	1,225,542
Mar 27, 2026	50.36	50.73	50.15	50.36	50.36	0.08%	1,117,680
Mar 26, 2026	50.03	50.49	50.03	50.32	50.32	0.52%	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