FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	49.67	49.81	49.46	49.67	-	-0.18%	461,294
Sep 25, 2026	49.58	49.76	49.41	49.76	49.76	0.18%	557,776
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
Aug 21, 2026	53.20	53.39	53.01	53.08	52.54	-	640,019
Aug 20, 2026	53.25	53.52	53.06	53.08	52.54	-0.69%	744,620
Aug 19, 2026	52.99	53.76	52.99	53.45	52.91	1.27%	663,326
Aug 18, 2026	52.75	53.00	52.64	52.78	52.24	0.88%	675,298
Aug 17, 2026	52.62	52.67	52.31	52.32	51.79	-1.06%	460,815
Aug 14, 2026	52.86	52.95	52.69	52.88	52.34	0.13%	481,601
Aug 13, 2026	52.33	52.82	52.33	52.81	52.27	1.34%	561,819
Aug 12, 2026	51.94	52.14	51.77	52.11	51.58	-0.08%	448,552
Aug 11, 2026	51.80	52.15	51.80	52.15	51.62	0.42%	421,839
Aug 10, 2026	51.75	51.95	51.56	51.93	51.40	0.08%	695,204
Aug 7, 2026	51.37	51.92	51.23	51.89	51.36	0.62%	716,222
Aug 6, 2026	51.99	52.04	51.39	51.57	51.04	-0.19%	725,426
Aug 5, 2026	52.01	52.01	51.25	51.67	51.14	-0.54%	687,124
Aug 4, 2026	51.34	51.98	50.99	51.95	51.42	0.52%	762,028
Aug 3, 2026	51.82	52.06	51.54	51.68	51.15	0.39%	841,360
Jul 31, 2026	51.32	51.62	51.01	51.48	50.96	0.02%	1,005,035
Jul 30, 2026	51.85	51.86	51.06	51.47	50.95	-1.85%	1,101,359
Jul 29, 2026	52.53	52.85	52.33	52.44	51.91	-0.13%	973,744
Jul 28, 2026	52.22	53.16	52.22	52.51	51.97	1.49%	790,500
Jul 27, 2026	51.44	52.09	51.44	51.74	51.21	0.52%	1,319,162
Jul 24, 2026	50.75	51.52	50.75	51.47	50.95	1.56%	909,405
Jul 23, 2026	50.85	50.97	50.56	50.68	50.16	-0.69%	1,087,303
Jul 22, 2026	51.10	51.34	50.93	51.03	50.51	0.57%	1,024,044
Jul 21, 2026	50.73	50.80	50.48	50.74	50.22	-0.22%	924,836
Jul 20, 2026	51.05	51.13	50.73	50.85	50.33	-0.51%	1,023,962