FDLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	61.16	61.57	61.16	61.57	61.57	0.93%	64,044
Jan 17, 2025	61.22	61.25	61.00	61.00	61.00	0.39%	24,737
Jan 16, 2025	60.73	60.84	60.56	60.76	60.76	0.08%	74,790
Jan 15, 2025	60.65	60.81	60.44	60.71	60.71	1.17%	68,172
Jan 14, 2025	60.09	60.11	59.65	60.01	60.01	0.03%	79,315
Jan 13, 2025	59.46	59.99	59.38	59.99	59.99	0.38%	222,249
Jan 10, 2025	60.26	60.26	59.58	59.76	59.76	-1.21%	82,405
Jan 8, 2025	60.27	60.55	60.08	60.49	60.49	0.28%	59,890
Jan 7, 2025	60.55	60.87	60.08	60.32	60.32	-0.31%	104,787
Jan 6, 2025	60.77	60.94	60.37	60.51	60.51	-0.28%	111,885
Jan 3, 2025	60.50	60.75	60.32	60.68	60.68	0.63%	162,094
Jan 2, 2025	60.81	60.92	59.99	60.30	60.30	-0.48%	189,652
Dec 31, 2024	60.69	60.80	60.37	60.59	60.59	-	195,063
Dec 30, 2024	60.72	60.80	60.22	60.59	60.59	-1.11%	77,460
Dec 27, 2024	61.45	61.48	60.83	61.27	61.27	-0.83%	69,578
Dec 26, 2024	61.53	61.78	61.53	61.78	61.78	0.18%	77,484
Dec 24, 2024	61.17	61.67	61.09	61.67	61.67	0.72%	63,466
Dec 23, 2024	60.98	61.23	60.63	61.23	61.23	0.25%	167,037
Dec 20, 2024	60.27	61.45	60.27	61.08	61.08	0.62%	126,823
Dec 19, 2024	60.97	61.19	60.70	60.70	60.49	-0.08%	144,499
Dec 18, 2024	62.07	62.19	60.74	60.75	60.53	-2.32%	51,902
Dec 17, 2024	62.12	62.33	62.02	62.19	61.97	-0.26%	68,120
Dec 16, 2024	62.45	62.58	62.24	62.35	62.13	-0.13%	57,799
Dec 13, 2024	62.53	62.55	62.36	62.43	62.21	-0.30%	60,378
Dec 12, 2024	62.79	62.87	62.56	62.62	62.40	-0.30%	54,119
Dec 11, 2024	62.85	62.98	62.74	62.81	62.59	0.10%	94,603
Dec 10, 2024	62.74	62.86	62.50	62.75	62.53	-0.05%	72,370
Dec 9, 2024	63.03	63.03	62.74	62.78	62.56	-0.37%	64,251
Dec 6, 2024	63.09	63.17	62.94	63.01	62.78	0.11%	72,117
Dec 5, 2024	63.03	63.10	62.89	62.94	62.71	-0.10%	84,693
Dec 4, 2024	63.02	63.16	62.94	63.00	62.77	-0.13%	54,570
Dec 3, 2024	63.04	63.08	62.78	63.08	62.85	0.11%	127,790
Dec 2, 2024	63.05	63.07	62.82	63.01	62.78	-	75,509
Nov 29, 2024	62.87	63.19	62.87	63.01	62.78	0.13%	32,237
Nov 27, 2024	62.94	63.17	62.86	62.93	62.70	-0.03%	66,793
Nov 26, 2024	62.54	62.98	62.49	62.95	62.72	0.78%	52,137
Nov 25, 2024	62.34	62.53	62.14	62.46	62.24	0.77%	77,834
Nov 22, 2024	61.74	62.11	61.74	61.98	61.76	0.49%	91,603
Nov 21, 2024	61.56	61.81	61.19	61.68	61.46	0.47%	80,973
Nov 20, 2024	61.23	61.39	60.91	61.39	61.17	0.16%	93,524
Nov 19, 2024	61.00	61.44	60.90	61.29	61.07	-0.13%	68,151
Nov 18, 2024	61.12	61.43	61.10	61.37	61.15	0.43%	100,881
Nov 15, 2024	61.50	61.50	61.01	61.11	60.89	-1.16%	132,961
Nov 14, 2024	62.26	62.26	61.77	61.83	61.61	-0.75%	59,788
Nov 13, 2024	62.26	62.45	62.11	62.30	62.08	0.09%	66,898
Nov 12, 2024	62.44	62.44	62.08	62.25	62.02	-0.18%	88,245
Nov 11, 2024	62.51	62.72	62.34	62.36	62.14	-0.14%	56,800
Nov 8, 2024	62.26	62.67	62.26	62.45	62.23	0.40%	86,715
Nov 7, 2024	62.09	62.28	61.98	62.20	61.98	0.45%	73,721
Nov 6, 2024	61.86	62.00	61.56	61.92	61.70	1.71%	57,233
Nov 5, 2024	60.37	60.88	60.37	60.88	60.66	0.91%	35,564
Nov 4, 2024	60.45	60.52	60.10	60.33	60.11	-0.30%	64,450
Nov 1, 2024	60.64	60.87	60.47	60.51	60.29	0.18%	76,088
Oct 31, 2024	60.96	60.96	60.36	60.40	60.18	-1.33%	81,161
Oct 30, 2024	61.31	61.53	61.17	61.22	61.00	-0.06%	235,409
Oct 29, 2024	61.16	61.45	61.16	61.25	61.03	-0.07%	49,771
Oct 28, 2024	61.38	61.46	61.28	61.29	61.07	0.24%	66,079
Oct 25, 2024	61.57	61.70	61.10	61.15	60.93	-0.35%	70,208
Oct 24, 2024	61.41	61.52	61.23	61.36	61.14	-0.19%	223,133
Oct 23, 2024	61.68	61.75	61.30	61.48	61.26	-0.55%	51,191
Oct 22, 2024	61.61	61.91	61.61	61.82	61.60	-0.23%	41,672
Oct 21, 2024	62.07	62.11	61.72	61.96	61.74	-0.47%	45,836
Oct 18, 2024	62.13	62.27	62.05	62.25	62.03	0.40%	43,436
Oct 17, 2024	62.17	62.17	61.95	62.00	61.78	-	54,479
Oct 16, 2024	61.72	62.01	61.66	62.00	61.78	0.23%	61,067
Oct 15, 2024	61.93	62.20	61.77	61.86	61.64	-0.05%	68,127
Oct 14, 2024	61.61	61.97	61.56	61.89	61.67	0.65%	49,284
Oct 11, 2024	61.13	61.51	61.13	61.49	61.27	0.72%	45,205
Oct 10, 2024	61.22	61.22	60.89	61.05	60.83	-0.20%	68,621
Oct 9, 2024	60.76	61.27	60.76	61.17	60.95	0.66%	59,555
Oct 8, 2024	60.50	60.81	60.49	60.77	60.55	0.88%	59,191
Oct 7, 2024	60.78	60.78	60.24	60.24	60.02	-1.28%	52,142
Oct 4, 2024	60.99	61.03	60.63	61.02	60.80	0.53%	38,948
Oct 3, 2024	60.82	60.88	60.57	60.70	60.48	-0.49%	37,756
Oct 2, 2024	61.00	61.07	60.81	61.00	60.78	-0.08%	44,362
Oct 1, 2024	61.27	61.27	60.82	61.05	60.83	-0.49%	256,297
Sep 30, 2024	61.03	61.35	60.79	61.35	61.13	0.57%	41,393
Sep 27, 2024	61.07	61.27	60.97	61.00	60.78	0.10%	36,175
Sep 26, 2024	60.94	60.99	60.75	60.94	60.72	0.41%	93,080
Sep 25, 2024	60.93	60.98	60.63	60.69	60.47	-0.41%	58,849
Sep 24, 2024	61.08	61.08	60.79	60.94	60.72	-0.21%	64,467
Sep 23, 2024	60.97	61.12	60.84	61.07	60.85	0.38%	76,885
Sep 20, 2024	60.77	60.94	60.68	60.84	60.62	-0.38%	35,408
Sep 19, 2024	61.23	61.23	60.86	61.07	60.65	0.92%	56,376
Sep 18, 2024	60.72	61.13	60.49	60.51	60.10	-0.38%	97,625
Sep 17, 2024	60.97	61.08	60.59	60.74	60.33	-0.31%	50,262
Sep 16, 2024	60.76	60.96	60.72	60.93	60.51	0.54%	63,236
Sep 13, 2024	60.51	60.78	60.51	60.60	60.19	0.38%	61,984
Sep 12, 2024	60.06	60.37	59.82	60.37	59.96	0.51%	100,405
Sep 11, 2024	59.86	60.07	58.97	60.07	59.65	0.23%	41,728
Sep 10, 2024	59.88	59.94	59.59	59.93	59.52	0.50%	83,348
Sep 9, 2024	59.44	59.81	59.40	59.63	59.22	0.57%	274,174
Sep 6, 2024	59.77	59.83	59.13	59.29	58.89	-0.69%	58,533
Sep 5, 2024	60.08	60.08	59.49	59.70	59.29	-0.44%	77,925
Sep 4, 2024	59.89	60.09	59.78	59.97	59.56	-0.11%	246,433
Sep 3, 2024	60.40	60.40	59.78	60.03	59.62	-0.91%	30,887
Aug 30, 2024	60.31	60.58	59.93	60.58	60.17	0.75%	51,736
Aug 29, 2024	60.20	60.45	59.95	60.13	59.72	0.54%	62,200
Aug 28, 2024	59.92	60.07	59.55	59.81	59.40	-0.18%	55,872
Aug 27, 2024	59.76	60.00	59.74	59.92	59.51	0.13%	69,171