FDLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.27	61.45	60.27	61.08	61.08	0.63%	126,823
Dec 19, 2024	60.97	61.19	60.70	60.70	60.70	-0.08%	144,499
Dec 18, 2024	62.07	62.19	60.74	60.75	60.75	-2.32%	51,902
Dec 17, 2024	62.12	62.33	62.02	62.19	62.19	-0.26%	68,120
Dec 16, 2024	62.45	62.58	62.24	62.35	62.35	-0.13%	57,800
Dec 13, 2024	62.53	62.55	62.35	62.43	62.43	-0.30%	60,400
Dec 12, 2024	62.79	62.87	62.56	62.62	62.62	-0.30%	54,119
Dec 11, 2024	62.85	62.98	62.74	62.81	62.81	0.10%	94,603
Dec 10, 2024	62.74	62.86	62.50	62.75	62.75	-0.05%	72,400
Dec 9, 2024	63.03	63.03	62.74	62.78	62.78	-0.37%	64,300
Dec 6, 2024	63.09	63.17	62.94	63.01	63.01	0.11%	72,117
Dec 5, 2024	63.03	63.10	62.89	62.94	62.94	-0.10%	84,700
Dec 4, 2024	63.02	63.16	62.94	63.00	63.00	-0.13%	54,600
Dec 3, 2024	63.04	63.08	62.78	63.08	63.08	0.11%	127,800
Dec 2, 2024	63.05	63.07	62.82	63.01	63.01	-	75,509
Nov 29, 2024	62.87	63.19	62.87	63.01	63.01	0.13%	32,238
Nov 27, 2024	62.94	63.17	62.86	62.93	62.93	-0.03%	66,800
Nov 26, 2024	62.54	62.98	62.49	62.95	62.95	0.78%	52,137
Nov 25, 2024	62.34	62.53	62.14	62.46	62.46	0.77%	77,834
Nov 22, 2024	61.74	62.11	61.74	61.98	61.98	0.49%	91,603
Nov 21, 2024	61.56	61.81	61.19	61.68	61.68	0.47%	81,000
Nov 20, 2024	61.23	61.39	60.91	61.39	61.39	0.16%	93,524
Nov 19, 2024	61.00	61.44	60.90	61.29	61.29	-0.13%	68,200
Nov 18, 2024	61.12	61.43	61.10	61.37	61.37	0.43%	100,900
Nov 15, 2024	61.50	61.50	61.01	61.11	61.11	-1.16%	133,000
Nov 14, 2024	62.26	62.26	61.77	61.83	61.83	-0.75%	59,800
Nov 13, 2024	62.26	62.45	62.11	62.30	62.30	0.08%	66,900
Nov 12, 2024	62.44	62.44	62.08	62.25	62.25	-0.18%	88,245
Nov 11, 2024	62.51	62.72	62.34	62.36	62.36	-0.14%	56,800
Nov 8, 2024	62.26	62.67	62.26	62.45	62.45	0.40%	86,715
Nov 7, 2024	62.09	62.28	61.98	62.20	62.20	0.45%	73,721
Nov 6, 2024	61.86	62.00	61.56	61.92	61.92	1.71%	57,233
Nov 5, 2024	60.37	60.88	60.37	60.88	60.88	0.91%	35,600
Nov 4, 2024	60.45	60.52	60.10	60.33	60.33	-0.30%	64,500
Nov 1, 2024	60.64	60.87	60.47	60.51	60.51	0.18%	76,100
Oct 31, 2024	60.96	60.96	60.36	60.40	60.40	-1.34%	81,161
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