FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	49.04	49.24	48.91	48.97	48.97	-0.16%	1,141,610
Jun 18, 2026	49.40	49.40	48.95	49.05	49.05	-0.87%	1,152,397
Jun 17, 2026	50.06	50.12	49.30	49.48	49.48	-1.53%	886,454
Jun 16, 2026	50.22	50.42	50.06	50.25	50.25	0.08%	645,019
Jun 15, 2026	50.59	50.61	50.18	50.21	50.21	-1.82%	534,827
Jun 12, 2026	50.79	51.29	50.76	51.14	51.14	0.91%	759,891
Jun 11, 2026	50.83	51.02	50.64	50.68	50.68	0.20%	1,009,428
Jun 10, 2026	50.52	50.88	50.40	50.58	50.58	0.66%	1,026,965
Jun 9, 2026	50.25	50.36	50.01	50.25	50.25	0.12%	804,657
Jun 8, 2026	50.34	50.61	50.09	50.19	50.19	-0.28%	795,768
Jun 5, 2026	50.34	50.65	50.29	50.33	50.33	0.18%	699,398
Jun 4, 2026	50.20	50.50	50.04	50.24	50.24	0.78%	772,771
Jun 3, 2026	49.95	50.21	49.83	49.85	49.85	-0.26%	879,918
Jun 2, 2026	49.70	50.18	49.66	49.98	49.98	0.42%	494,475
Jun 1, 2026	49.87	50.03	49.71	49.77	49.77	-0.48%	699,569
May 29, 2026	50.15	50.23	49.84	50.01	50.01	-0.52%	367,423
May 28, 2026	50.48	50.61	50.15	50.27	50.27	-0.06%	600,503
May 27, 2026	50.16	50.62	50.16	50.30	50.30	-0.06%	830,245
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