FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	53.86	54.22	53.79	54.19	54.19	0.65%	988,419
Oct 30, 2026	53.92	54.18	53.68	53.84	53.84	1.09%	922,885
Oct 29, 2026	52.84	53.26	52.83	53.26	53.26	1.84%	639,096
Oct 28, 2026	52.30	52.51	52.14	52.30	52.30	-0.40%	623,488
Oct 27, 2026	52.50	52.57	52.37	52.51	52.51	-0.25%	520,332
Oct 26, 2026	52.75	53.12	52.50	52.64	52.64	-0.59%	649,196
Oct 23, 2026	52.90	53.25	52.61	52.95	52.95	-0.73%	643,672
Oct 22, 2026	52.08	53.37	52.02	53.34	53.34	2.81%	1,061,866
Oct 21, 2026	51.73	51.98	51.69	51.88	51.88	-0.36%	693,746
Oct 20, 2026	51.72	52.19	51.72	52.07	52.07	1.34%	680,689
Oct 19, 2026	51.46	51.62	51.29	51.38	51.38	-0.77%	658,269
Oct 16, 2026	51.63	51.91	51.59	51.78	51.78	1.13%	559,884
Oct 15, 2026	51.50	51.74	51.18	51.20	51.20	0.61%	849,257
Oct 14, 2026	50.40	50.89	50.30	50.89	50.89	1.21%	571,848
Oct 13, 2026	50.50	50.58	49.94	50.28	50.28	0.20%	493,009
Oct 12, 2026	49.95	50.20	49.93	50.18	50.18	0.82%	349,746
Oct 9, 2026	49.81	49.86	49.61	49.77	49.77	-0.76%	474,382
Oct 8, 2026	49.33	50.20	49.33	50.15	50.15	1.87%	853,753
Oct 7, 2026	49.41	49.53	49.21	49.23	49.23	-0.34%	638,140
Oct 6, 2026	49.13	49.46	49.11	49.40	49.40	0.59%	740,468
Oct 5, 2026	49.04	49.16	48.58	49.11	49.11	-0.14%	739,550
Oct 2, 2026	49.22	49.45	49.07	49.18	49.18	-0.14%	786,748
Oct 1, 2026	49.29	49.38	49.00	49.25	49.25	0.29%	688,179
Sep 30, 2026	49.59	49.69	49.10	49.11	49.11	-0.71%	1,322,472
Sep 29, 2026	49.38	49.54	49.22	49.46	49.46	-0.40%	707,079
Sep 28, 2026	49.67	49.81	49.46	49.66	49.66	-0.20%	497,280
Sep 25, 2026	49.58	49.76	49.41	49.76	49.76	0.18%	559,854
Sep 24, 2026	50.14	50.20	49.65	49.67	49.67	-0.43%	814,759
Sep 23, 2026	50.72	50.76	50.36	50.40	49.89	-0.61%	804,018
Sep 22, 2026	51.06	51.06	50.69	50.71	50.19	-0.37%	505,711
Sep 21, 2026	51.19	51.28	50.89	50.90	50.38	-0.57%	577,521
Sep 18, 2026	51.40	51.40	51.08	51.19	50.67	-0.93%	634,910
Sep 17, 2026	51.85	51.87	51.55	51.67	51.14	-	470,258
Sep 16, 2026	52.34	52.38	51.45	51.67	51.14	-1.41%	520,624
Sep 15, 2026	52.43	52.54	52.27	52.41	51.88	-0.27%	529,700
Sep 14, 2026	52.74	52.98	52.46	52.55	52.01	0.61%	585,904
Sep 11, 2026	52.31	52.44	52.09	52.23	51.70	0.35%	601,018
Sep 10, 2026	52.29	52.29	51.97	52.05	51.52	-0.04%	501,586
Sep 9, 2026	52.59	52.59	51.93	52.07	51.54	-0.99%	508,285
Sep 8, 2026	52.67	52.81	52.55	52.59	52.05	-0.62%	532,623
Sep 4, 2026	53.03	53.19	52.87	52.92	52.38	-0.88%	499,506
Sep 3, 2026	53.41	53.55	53.11	53.39	52.85	0.21%	696,944
Sep 2, 2026	53.06	53.51	52.99	53.28	52.74	0.57%	621,420
Sep 1, 2026	53.23	53.40	52.87	52.98	52.44	0.09%	792,655
Aug 31, 2026	53.04	53.07	52.81	52.93	52.39	-0.43%	467,429
Aug 28, 2026	53.15	53.28	53.02	53.16	52.62	0.43%	561,277
Aug 27, 2026	52.99	53.18	52.77	52.93	52.39	-0.92%	486,134
Aug 26, 2026	53.28	53.56	53.22	53.42	52.88	0.17%	582,825
Aug 25, 2026	53.21	53.41	52.95	53.33	52.79	-0.24%	545,552
Aug 24, 2026	53.22	53.57	53.22	53.46	52.91	0.72%	673,651