FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.73	32.96	32.73	32.96	32.96	0.16%	8,260
Nov 19, 2024	32.42	32.91	32.42	32.91	32.91	0.86%	4,291
Nov 18, 2024	32.54	32.72	32.54	32.63	32.63	0.73%	8,982
Nov 15, 2024	32.45	32.45	32.31	32.39	32.39	-0.67%	4,479
Nov 14, 2024	32.77	32.78	32.54	32.61	32.61	-0.89%	4,452
Nov 13, 2024	33.38	33.38	32.89	32.90	32.90	-0.74%	7,737
Nov 12, 2024	33.27	33.29	33.12	33.14	33.14	-1.37%	7,003
Nov 11, 2024	33.46	33.63	33.46	33.60	33.60	1.19%	3,664
Nov 8, 2024	33.03	33.22	33.02	33.21	33.21	0.62%	3,986
Nov 7, 2024	33.19	33.19	33.00	33.00	33.00	-0.39%	5,443
Nov 6, 2024	32.87	33.16	32.75	33.13	33.13	4.49%	6,138
Nov 5, 2024	31.38	31.71	31.38	31.71	31.71	1.31%	5,423
Nov 4, 2024	31.20	31.48	31.20	31.30	31.30	0.29%	5,861
Nov 1, 2024	31.46	31.46	31.18	31.21	31.21	0.42%	11,677
Oct 31, 2024	31.50	31.50	31.06	31.08	31.08	-1.30%	5,298
Oct 30, 2024	31.63	31.64	31.49	31.49	31.49	-0.19%	8,179
Oct 29, 2024	31.29	31.55	31.29	31.55	31.55	0.57%	7,696
Oct 28, 2024	31.30	31.47	31.30	31.37	31.37	1.12%	8,261
Oct 25, 2024	31.17	31.17	31.03	31.03	31.03	-0.24%	2,994
Oct 24, 2024	31.30	31.30	31.07	31.10	31.10	-0.31%	4,642
Oct 23, 2024	31.28	31.32	31.09	31.20	31.20	-0.89%	3,221
Oct 22, 2024	31.45	31.50	31.42	31.48	31.48	-0.47%	38,236
Oct 21, 2024	32.03	32.03	31.62	31.63	31.63	-1.33%	4,985
Oct 18, 2024	32.02	32.09	32.01	32.05	32.05	0.09%	21,996
Oct 17, 2024	32.01	32.02	32.01	32.02	32.02	-0.17%	7,307
Oct 16, 2024	32.06	32.08	32.06	32.08	32.08	0.94%	3,611
Oct 15, 2024	31.78	31.91	31.78	31.78	31.78	-0.47%	6,055
Oct 14, 2024	31.78	31.95	31.77	31.93	31.93	0.53%	8,302
Oct 11, 2024	31.61	31.76	31.60	31.76	31.76	1.80%	3,630
Oct 10, 2024	31.11	31.20	31.08	31.20	31.20	-0.73%	8,840
Oct 9, 2024	31.39	31.43	31.38	31.43	31.43	0.68%	4,616
Oct 8, 2024	31.16	31.26	31.16	31.22	31.22	0.22%	9,337
Oct 7, 2024	31.25	31.25	31.00	31.15	31.15	-0.67%	16,101
Oct 4, 2024	31.35	31.36	31.23	31.36	31.36	1.20%	11,433
Oct 3, 2024	31.02	31.04	30.91	30.99	30.99	-0.50%	27,444
Oct 2, 2024	30.83	31.17	30.83	31.15	31.15	-0.02%	25,678
Oct 1, 2024	31.39	31.42	31.13	31.15	31.15	-0.92%	6,292
Sep 30, 2024	31.37	31.47	31.27	31.44	31.44	0.74%	15,240
Sep 27, 2024	31.40	31.41	31.17	31.21	31.21	0.19%	23,907
Sep 26, 2024	31.15	31.22	31.06	31.15	31.15	0.42%	8,746
Sep 25, 2024	31.26	31.28	31.01	31.02	31.02	-1.10%	13,396
Sep 24, 2024	31.43	31.43	31.20	31.37	31.29	0.26%	4,134
Sep 23, 2024	31.26	31.31	31.22	31.29	31.21	0.05%	5,018
Sep 20, 2024	31.24	31.40	31.14	31.27	31.19	-0.29%	105,335
Sep 19, 2024	31.34	31.38	31.16	31.36	31.28	1.51%	27,724
Sep 18, 2024	30.99	31.40	30.83	30.89	30.82	-0.09%	4,546
Sep 17, 2024	31.18	31.18	30.87	30.92	30.84	0.62%	5,012
Sep 16, 2024	30.67	30.77	30.61	30.73	30.65	0.26%	13,904
Sep 13, 2024	30.55	30.65	30.54	30.65	30.57	1.76%	8,992
Sep 12, 2024	30.12	30.17	30.10	30.12	30.04	0.87%	2,853
Sep 11, 2024	29.63	29.86	29.20	29.86	29.79	0.73%	50,961
Sep 10, 2024	29.54	29.65	29.53	29.65	29.57	-0.46%	1,883
Sep 9, 2024	29.84	29.90	29.78	29.78	29.71	0.25%	6,322
Sep 6, 2024	30.27	30.27	29.71	29.71	29.64	-1.67%	9,885
Sep 5, 2024	30.40	30.40	30.21	30.22	30.14	-0.87%	6,492
Sep 4, 2024	30.45	30.48	30.40	30.48	30.40	-0.05%	13,280
Sep 3, 2024	31.19	31.19	30.48	30.49	30.42	-2.98%	66,503
Aug 30, 2024	31.25	31.43	31.25	31.43	31.35	0.87%	4,710
Aug 29, 2024	31.20	31.35	31.16	31.16	31.08	0.49%	7,920
Aug 28, 2024	31.03	31.04	30.97	31.01	30.93	-0.59%	5,129
Aug 27, 2024	31.15	31.24	31.15	31.19	31.12	-0.27%	7,111
Aug 26, 2024	31.54	31.54	31.28	31.28	31.20	-0.45%	6,523
Aug 23, 2024	30.87	31.42	30.87	31.42	31.34	2.55%	5,222
Aug 22, 2024	30.77	30.77	30.63	30.64	30.56	-0.29%	2,432
Aug 21, 2024	30.59	30.73	30.51	30.73	30.65	0.76%	15,071
Aug 20, 2024	30.75	30.80	30.46	30.50	30.42	-1.16%	7,725
Aug 19, 2024	30.70	30.85	30.69	30.85	30.78	0.90%	6,199
Aug 16, 2024	30.63	30.64	30.47	30.58	30.50	0.22%	5,050
Aug 15, 2024	30.51	30.64	30.44	30.51	30.44	1.84%	10,135
Aug 14, 2024	29.95	30.06	29.88	29.96	29.89	-0.03%	8,593
Aug 13, 2024	29.81	29.97	29.80	29.97	29.89	1.17%	3,405
Aug 12, 2024	29.75	29.76	29.60	29.62	29.55	-0.26%	19,022
Aug 9, 2024	29.79	29.79	29.59	29.70	29.62	-0.21%	2,801
Aug 8, 2024	29.38	29.76	29.38	29.76	29.69	2.42%	9,803
Aug 7, 2024	29.67	29.72	29.06	29.06	28.99	-0.68%	9,524
Aug 6, 2024	28.96	29.38	28.90	29.26	29.19	1.77%	6,912
Aug 5, 2024	28.23	28.88	28.23	28.75	28.68	-2.90%	109,433
Aug 2, 2024	29.91	29.91	29.40	29.61	29.53	-3.35%	11,144
Aug 1, 2024	30.73	30.75	30.49	30.63	30.56	-2.23%	7,046
Jul 31, 2024	31.34	31.70	31.33	31.33	31.25	0.92%	7,149
Jul 30, 2024	31.24	31.24	31.01	31.04	30.97	-0.15%	2,255
Jul 29, 2024	31.35	31.42	31.09	31.09	31.01	-0.64%	7,857
Jul 26, 2024	31.27	31.31	31.14	31.29	31.21	1.50%	7,242
Jul 25, 2024	30.76	31.17	30.68	30.83	30.75	0.33%	8,324
Jul 24, 2024	31.04	31.16	30.73	30.73	30.65	-1.88%	5,166
Jul 23, 2024	31.13	31.42	31.12	31.32	31.24	0.59%	8,908
Jul 22, 2024	30.86	31.16	30.83	31.14	31.06	1.49%	19,419
Jul 19, 2024	30.88	30.88	30.68	30.68	30.60	-0.61%	820
Jul 18, 2024	31.31	31.35	30.74	30.87	30.79	-0.59%	7,978
Jul 17, 2024	31.33	31.33	31.03	31.05	30.97	-1.43%	6,748
Jul 16, 2024	31.28	31.51	31.28	31.50	31.42	2.57%	4,806
Jul 15, 2024	30.80	30.91	30.71	30.71	30.63	0.72%	14,609
Jul 12, 2024	30.65	30.67	30.49	30.49	30.41	0.56%	95,619
Jul 11, 2024	30.23	30.32	30.23	30.32	30.24	1.43%	6,507
Jul 10, 2024	29.73	29.89	29.67	29.89	29.82	0.74%	3,717
Jul 9, 2024	29.66	29.72	29.60	29.67	29.60	0.19%	5,758
Jul 8, 2024	29.65	29.67	29.58	29.62	29.54	0.51%	8,866
Jul 5, 2024	29.43	29.48	29.41	29.46	29.39	-1.29%	2,924
Jul 3, 2024	29.79	29.85	29.72	29.85	29.78	0.78%	4,504
Jul 2, 2024	29.52	29.62	29.46	29.62	29.55	0.46%	16,238