FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	31.34	31.34	30.86	30.90	30.90	-1.30%	7,530
Jan 30, 2025	31.17	31.44	31.17	31.31	31.31	1.33%	3,521
Jan 29, 2025	30.88	31.01	30.77	30.90	30.90	0.10%	5,474
Jan 28, 2025	30.67	30.87	30.60	30.87	30.87	1.05%	13,818
Jan 27, 2025	30.71	30.90	30.46	30.55	30.55	-3.10%	9,507
Jan 24, 2025	31.58	31.59	31.48	31.53	31.53	-0.40%	13,828
Jan 23, 2025	31.51	31.69	31.48	31.65	31.65	0.28%	30,019
Jan 22, 2025	31.72	31.72	31.57	31.57	31.57	-0.12%	13,899
Jan 21, 2025	31.26	31.60	31.26	31.60	31.60	2.08%	31,861
Jan 17, 2025	31.02	31.03	30.85	30.96	30.96	0.36%	149,459
Jan 16, 2025	30.77	30.88	30.68	30.85	30.85	0.56%	12,924
Jan 15, 2025	30.71	30.73	30.53	30.68	30.68	1.83%	6,961
Jan 14, 2025	30.19	30.19	29.90	30.13	30.13	1.40%	5,086
Jan 13, 2025	29.50	29.71	29.46	29.71	29.71	-	8,422
Jan 10, 2025	29.57	29.75	29.50	29.71	29.71	-1.26%	10,145
Jan 8, 2025	29.74	30.09	29.68	30.09	30.09	0.27%	268,594
Jan 7, 2025	30.31	30.31	29.91	30.01	30.01	-0.86%	18,769
Jan 6, 2025	30.35	30.49	30.20	30.27	30.27	0.40%	11,376
Jan 3, 2025	29.94	30.15	29.94	30.15	30.15	1.64%	39,157
Jan 2, 2025	29.71	29.93	29.50	29.66	29.66	0.71%	11,127
Dec 31, 2024	29.70	29.96	29.42	29.46	29.46	-0.49%	7,164
Dec 30, 2024	29.48	29.66	29.27	29.60	29.60	-0.27%	5,202
Dec 27, 2024	29.88	29.88	29.50	29.68	29.68	-1.72%	10,496
Dec 26, 2024	29.78	30.20	29.78	30.20	30.20	0.63%	109,775
Dec 24, 2024	29.64	30.01	29.64	30.01	30.01	1.62%	25,700
Dec 23, 2024	29.47	29.53	29.26	29.53	29.53	0.14%	74,202
Dec 20, 2024	29.40	29.78	29.30	29.49	29.49	0.31%	9,113
Dec 19, 2024	29.68	29.81	29.35	29.40	29.40	-0.18%	8,234
Dec 18, 2024	30.71	30.71	29.45	29.45	29.45	-4.03%	4,156
Dec 17, 2024	30.82	30.82	30.60	30.69	30.69	-1.05%	12,102
Dec 16, 2024	31.09	31.11	31.02	31.02	31.02	-5.61%	5,667
Dec 13, 2024	32.82	32.88	32.82	32.86	30.96	-0.49%	1,902
Dec 12, 2024	33.28	33.28	33.02	33.02	31.11	-1.15%	3,241
Dec 11, 2024	33.31	33.47	33.27	33.41	31.47	0.85%	8,180
Dec 10, 2024	33.13	33.34	33.13	33.13	31.21	-0.73%	4,765
Dec 9, 2024	33.97	33.97	33.37	33.37	31.44	-1.43%	7,603
Dec 6, 2024	34.15	34.15	33.79	33.85	31.89	-0.24%	6,059
Dec 5, 2024	34.17	34.17	33.94	33.94	31.97	-0.31%	2,916
Dec 4, 2024	34.12	34.12	33.89	34.04	32.07	0.21%	7,655
Dec 3, 2024	34.14	34.14	33.90	33.97	32.00	-0.41%	7,965
Dec 2, 2024	34.02	34.17	33.96	34.11	32.13	-0.05%	6,651
Nov 29, 2024	34.19	34.19	34.10	34.13	32.15	0.30%	9,033
Nov 27, 2024	34.29	34.37	34.02	34.02	32.05	-0.48%	5,973
Nov 26, 2024	34.20	34.22	34.12	34.19	32.21	-0.12%	3,460
Nov 25, 2024	34.34	34.39	34.18	34.23	32.24	0.91%	11,086
Nov 22, 2024	33.73	33.92	33.73	33.92	31.95	1.24%	1,230
Nov 21, 2024	33.17	33.57	33.17	33.50	31.56	1.64%	10,085
Nov 20, 2024	32.73	32.96	32.73	32.96	31.05	0.16%	8,260
Nov 19, 2024	32.42	32.91	32.42	32.91	31.00	0.86%	4,291
Nov 18, 2024	32.54	32.72	32.54	32.63	30.74	0.73%	8,982
Nov 15, 2024	32.45	32.45	32.31	32.39	30.51	-0.67%	4,479
Nov 14, 2024	32.77	32.78	32.54	32.61	30.72	-0.89%	4,452
Nov 13, 2024	33.38	33.38	32.89	32.90	30.99	-0.74%	7,737
Nov 12, 2024	33.27	33.29	33.12	33.14	31.22	-1.37%	7,003
Nov 11, 2024	33.46	33.63	33.46	33.60	31.65	1.19%	3,664
Nov 8, 2024	33.03	33.22	33.02	33.21	31.28	0.62%	3,986
Nov 7, 2024	33.19	33.19	33.00	33.00	31.09	-0.39%	5,443
Nov 6, 2024	32.87	33.16	32.75	33.13	31.21	4.49%	6,138
Nov 5, 2024	31.38	31.71	31.38	31.71	29.87	1.31%	5,423
Nov 4, 2024	31.20	31.48	31.20	31.30	29.49	0.29%	5,861
Nov 1, 2024	31.46	31.46	31.18	31.21	29.40	0.42%	11,677
Oct 31, 2024	31.50	31.50	31.06	31.08	29.28	-1.30%	5,298
Oct 30, 2024	31.63	31.64	31.49	31.49	29.66	-0.19%	8,179
Oct 29, 2024	31.29	31.55	31.29	31.55	29.72	0.57%	7,696
Oct 28, 2024	31.30	31.47	31.30	31.37	29.55	1.12%	8,261
Oct 25, 2024	31.17	31.17	31.03	31.03	29.23	-0.24%	2,994
Oct 24, 2024	31.30	31.30	31.07	31.10	29.30	-0.31%	4,642
Oct 23, 2024	31.28	31.32	31.09	31.20	29.39	-0.89%	3,221
Oct 22, 2024	31.45	31.50	31.42	31.48	29.65	-0.47%	38,236
Oct 21, 2024	32.03	32.03	31.62	31.63	29.79	-1.33%	4,985
Oct 18, 2024	32.02	32.09	32.01	32.05	30.19	0.09%	21,996
Oct 17, 2024	32.01	32.02	32.01	32.02	30.17	-0.17%	7,307
Oct 16, 2024	32.06	32.08	32.06	32.08	30.22	0.94%	3,611
Oct 15, 2024	31.78	31.91	31.78	31.78	29.94	-0.47%	6,055
Oct 14, 2024	31.78	31.95	31.77	31.93	30.08	0.53%	8,302
Oct 11, 2024	31.61	31.76	31.60	31.76	29.92	1.80%	3,630
Oct 10, 2024	31.11	31.20	31.08	31.20	29.39	-0.73%	8,840
Oct 9, 2024	31.39	31.43	31.38	31.43	29.61	0.68%	4,616
Oct 8, 2024	31.16	31.26	31.16	31.22	29.41	0.22%	9,337
Oct 7, 2024	31.25	31.25	31.00	31.15	29.34	-0.67%	16,101
Oct 4, 2024	31.35	31.36	31.23	31.36	29.54	1.20%	11,433
Oct 3, 2024	31.02	31.04	30.91	30.99	29.19	-0.50%	27,444
Oct 2, 2024	30.83	31.17	30.83	31.15	29.34	-0.02%	25,678
Oct 1, 2024	31.39	31.42	31.13	31.15	29.34	-0.92%	6,292
Sep 30, 2024	31.37	31.47	31.27	31.44	29.62	0.74%	15,240
Sep 27, 2024	31.40	31.41	31.17	31.21	29.40	0.19%	23,907
Sep 26, 2024	31.15	31.22	31.06	31.15	29.34	0.42%	8,746
Sep 25, 2024	31.26	31.28	31.01	31.02	29.22	-1.10%	13,396
Sep 24, 2024	31.43	31.43	31.20	31.37	29.47	0.26%	4,134
Sep 23, 2024	31.26	31.31	31.22	31.29	29.40	0.05%	5,018
Sep 20, 2024	31.24	31.40	31.14	31.27	29.38	-0.29%	105,335
Sep 19, 2024	31.34	31.38	31.16	31.36	29.47	1.51%	27,724
Sep 18, 2024	30.99	31.40	30.83	30.89	29.03	-0.09%	4,546
Sep 17, 2024	31.18	31.18	30.87	30.92	29.06	0.62%	5,012
Sep 16, 2024	30.67	30.77	30.61	30.73	28.88	0.26%	13,904
Sep 13, 2024	30.55	30.65	30.54	30.65	28.80	1.76%	8,992
Sep 12, 2024	30.12	30.17	30.10	30.12	28.30	0.87%	2,853
Sep 11, 2024	29.63	29.86	29.20	29.86	28.06	0.73%	50,961
Sep 10, 2024	29.54	29.65	29.53	29.65	27.86	-0.46%	1,883
Sep 9, 2024	29.84	29.90	29.78	29.78	27.99	0.25%	6,322