FDLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	60.96	60.96	60.36	60.40	60.40	-1.34%	80,859
Oct 30, 2024	61.31	61.53	61.17	61.22	61.22	-0.05%	235,409
Oct 29, 2024	61.16	61.45	61.16	61.25	61.25	-0.07%	49,800
Oct 28, 2024	61.38	61.46	61.28	61.29	61.29	0.23%	66,100
Oct 25, 2024	61.57	61.70	61.10	61.15	61.15	-0.34%	70,208
Oct 24, 2024	61.41	61.52	61.23	61.36	61.36	-0.20%	223,133
Oct 23, 2024	61.68	61.75	61.30	61.48	61.48	-0.55%	51,200
Oct 22, 2024	61.61	61.91	61.61	61.82	61.82	-0.23%	41,700
Oct 21, 2024	62.07	62.11	61.72	61.96	61.96	-0.47%	45,836
Oct 18, 2024	62.13	62.27	62.05	62.25	62.25	0.40%	43,436
Oct 17, 2024	62.17	62.17	61.95	62.00	62.00	-	54,500
Oct 16, 2024	61.72	62.01	61.66	62.00	62.00	0.23%	61,100
Oct 15, 2024	61.93	62.20	61.77	61.86	61.86	-0.05%	68,127
Oct 14, 2024	61.61	61.97	61.56	61.89	61.89	0.65%	49,300
Oct 11, 2024	61.13	61.51	61.13	61.49	61.49	0.72%	45,205
Oct 10, 2024	61.22	61.22	60.89	61.05	61.05	-0.20%	68,621
Oct 9, 2024	60.76	61.27	60.76	61.17	61.17	0.66%	59,600
Oct 8, 2024	60.50	60.81	60.49	60.77	60.77	0.88%	59,200
Oct 7, 2024	60.78	60.78	60.24	60.24	60.24	-1.28%	52,142
Oct 4, 2024	60.99	61.03	60.63	61.02	61.02	0.53%	38,948
Oct 3, 2024	60.82	60.88	60.57	60.70	60.70	-0.49%	37,800
Oct 2, 2024	61.00	61.07	60.81	61.00	61.00	-0.08%	44,400
Oct 1, 2024	61.27	61.27	60.82	61.05	61.05	-0.49%	256,300
Sep 30, 2024	61.03	61.35	60.79	61.35	61.35	0.57%	41,400
Sep 27, 2024	61.07	61.27	60.97	61.00	61.00	0.10%	36,200
Sep 26, 2024	60.94	60.99	60.75	60.94	60.94	0.41%	93,100
Sep 25, 2024	60.93	60.98	60.63	60.69	60.69	-0.41%	58,849
Sep 24, 2024	61.08	61.08	60.79	60.94	60.94	-0.21%	64,500
Sep 23, 2024	60.97	61.12	60.84	61.07	61.07	0.38%	76,900
Sep 20, 2024	60.77	60.94	60.68	60.84	60.84	-0.38%	35,408
Sep 19, 2024	61.23	61.23	60.86	61.07	60.87	0.93%	56,400
Sep 18, 2024	60.72	61.13	60.49	60.51	60.31	-0.38%	97,625
Sep 17, 2024	60.97	61.08	60.59	60.74	60.54	-0.31%	50,300
Sep 16, 2024	60.76	60.96	60.72	60.93	60.73	0.54%	63,236
Sep 13, 2024	60.51	60.78	60.51	60.60	60.40	0.38%	62,000
Sep 12, 2024	60.06	60.37	59.82	60.37	60.17	0.50%	100,405
Sep 11, 2024	59.86	60.07	58.97	60.07	59.87	0.23%	41,728
Sep 10, 2024	59.88	59.94	59.59	59.93	59.73	0.50%	83,348
Sep 9, 2024	59.44	59.81	59.40	59.63	59.44	0.57%	274,200
Sep 6, 2024	59.77	59.83	59.13	59.29	59.10	-0.69%	58,533
Sep 5, 2024	60.08	60.08	59.49	59.70	59.51	-0.45%	77,925
Sep 4, 2024	59.89	60.09	59.78	59.97	59.77	-0.10%	246,433
Sep 3, 2024	60.40	60.40	59.78	60.03	59.83	-0.91%	30,900
Aug 30, 2024	60.31	60.58	59.93	60.58	60.38	0.75%	51,736
Aug 29, 2024	60.20	60.45	59.95	60.13	59.93	0.54%	62,200
Aug 28, 2024	59.92	60.07	59.55	59.81	59.62	-0.18%	55,900
Aug 27, 2024	59.76	60.00	59.74	59.92	59.72	0.13%	69,200
Aug 26, 2024	59.81	59.96	59.75	59.84	59.64	0.13%	245,706
Aug 23, 2024	59.57	59.77	59.37	59.76	59.57	0.76%	72,200
Aug 22, 2024	59.77	59.81	59.22	59.31	59.12	-0.52%	87,227
Aug 21, 2024	59.53	59.69	59.45	59.62	59.43	0.29%	55,800
Aug 20, 2024	59.33	59.47	59.32	59.45	59.26	0.29%	99,907
Aug 19, 2024	59.05	59.29	59.05	59.28	59.08	0.46%	251,346
Aug 16, 2024	58.78	59.10	58.78	59.01	58.82	0.20%	52,109
Aug 15, 2024	58.79	58.89	58.63	58.89	58.70	0.93%	72,516
Aug 14, 2024	58.09	58.39	58.09	58.35	58.16	0.40%	55,229
Aug 13, 2024	57.68	58.12	57.68	58.12	57.93	0.97%	46,000
Aug 12, 2024	57.71	57.76	57.43	57.56	57.37	-0.10%	81,524
Aug 9, 2024	57.32	57.77	57.29	57.62	57.43	0.35%	124,549
Aug 8, 2024	56.92	57.48	56.89	57.42	57.23	1.61%	81,125
Aug 7, 2024	57.02	57.38	56.50	56.51	56.33	-0.37%	78,300
Aug 6, 2024	56.40	57.26	56.40	56.72	56.54	0.60%	309,000
Aug 5, 2024	56.43	56.90	56.10	56.38	56.20	-2.69%	104,800
Aug 2, 2024	57.95	58.21	57.50	57.94	57.75	-0.79%	107,400
Aug 1, 2024	58.57	58.82	58.04	58.40	58.21	-0.22%	85,500
Jul 31, 2024	58.62	58.71	58.37	58.53	58.34	0.26%	36,600
Jul 30, 2024	58.26	58.46	57.98	58.38	58.19	0.33%	61,727
Jul 29, 2024	58.26	58.34	58.01	58.19	58.00	0.17%	72,600
Jul 26, 2024	57.79	58.30	57.77	58.09	57.90	1.01%	71,448
Jul 25, 2024	57.65	58.23	57.51	57.51	57.32	-0.14%	55,232
Jul 24, 2024	58.03	58.05	57.59	57.59	57.40	-1.25%	76,400
Jul 23, 2024	58.42	58.56	58.32	58.32	58.13	-0.19%	69,600
Jul 22, 2024	58.42	58.53	58.21	58.43	58.24	0.57%	57,600
Jul 19, 2024	58.38	58.56	58.09	58.10	57.91	-0.70%	59,102
Jul 18, 2024	58.99	59.14	58.38	58.51	58.32	-0.90%	66,662
Jul 17, 2024	58.67	59.11	58.67	59.04	58.85	0.15%	87,013
Jul 16, 2024	58.73	59.01	58.73	58.95	58.76	0.79%	62,839
Jul 15, 2024	58.57	58.79	58.47	58.49	58.30	0.24%	58,410
Jul 12, 2024	58.18	58.72	58.18	58.35	58.16	0.52%	54,010
Jul 11, 2024	58.04	58.17	57.87	58.05	57.86	0.05%	77,600
Jul 10, 2024	57.57	58.05	57.57	58.02	57.83	0.82%	61,946
Jul 9, 2024	57.72	57.72	57.50	57.55	57.36	-0.17%	125,100
Jul 8, 2024	57.75	57.75	57.54	57.65	57.46	-0.05%	53,800
Jul 5, 2024	57.37	57.72	57.37	57.68	57.49	0.70%	66,449
Jul 3, 2024	57.37	57.43	57.25	57.28	57.09	-0.17%	89,400
Jul 2, 2024	56.97	57.38	56.97	57.38	57.19	0.47%	54,117
Jul 1, 2024	57.16	57.27	56.97	57.11	56.92	0.12%	49,700
Jun 28, 2024	57.37	57.53	56.99	57.04	56.85	-0.45%	65,449
Jun 27, 2024	57.26	57.35	57.16	57.30	57.11	0.16%	56,500
Jun 26, 2024	57.08	57.29	56.98	57.21	57.02	-0.07%	53,823
Jun 25, 2024	57.45	57.45	57.12	57.25	57.06	-0.30%	87,823
Jun 24, 2024	57.32	57.68	57.24	57.42	57.23	0.42%	79,410
Jun 21, 2024	57.40	57.40	57.04	57.18	56.99	0.07%	55,400
Jun 20, 2024	56.96	57.30	56.96	57.14	56.75	0.19%	174,013
Jun 18, 2024	57.03	57.09	56.91	57.03	56.64	0.04%	57,808
Jun 17, 2024	56.43	57.09	56.43	57.01	56.62	0.74%	63,136
Jun 14, 2024	56.38	56.59	56.33	56.59	56.21	-0.11%	42,306
Jun 13, 2024	56.65	56.68	56.40	56.65	56.27	-0.11%	58,123
Jun 12, 2024	56.95	56.97	56.70	56.71	56.33	0.27%	51,529
Jun 11, 2024	56.18	56.56	56.10	56.56	56.18	0.37%	67,422