FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	240.21	240.35	236.36	236.61	236.61	-2.34%	341,164
Mar 23, 2026	240.83	244.48	240.38	242.28	242.28	1.90%	866,007
Mar 20, 2026	240.54	240.54	236.00	237.76	237.76	-1.62%	495,587
Mar 19, 2026	240.89	243.01	239.42	241.67	241.67	-0.53%	758,699
Mar 18, 2026	243.53	245.60	242.81	242.95	242.95	-0.73%	317,817
Mar 17, 2026	243.58	246.98	243.58	244.74	244.74	0.64%	244,348
Mar 16, 2026	242.14	244.09	241.49	243.18	243.18	1.28%	480,195
Mar 13, 2026	241.58	243.85	238.83	240.10	240.10	-0.35%	379,704
Mar 12, 2026	243.58	245.80	240.76	240.95	240.95	-1.83%	225,681
Mar 11, 2026	246.02	248.36	243.86	245.44	245.44	-0.05%	282,032
Mar 10, 2026	247.14	247.91	243.73	245.57	245.57	-0.60%	509,703
Mar 9, 2026	242.54	247.44	240.81	247.05	247.05	0.29%	990,745
Mar 6, 2026	245.66	247.94	244.65	246.33	246.33	-1.22%	607,086
Mar 5, 2026	246.84	250.91	246.70	249.36	249.36	1.01%	558,010
Mar 4, 2026	242.78	247.74	242.78	246.86	246.86	1.92%	841,458
Mar 3, 2026	237.56	243.22	235.24	242.21	242.21	-0.11%	1,260,790
Mar 2, 2026	238.33	243.39	238.33	242.48	242.48	-0.40%	1,289,908
Feb 27, 2026	239.99	243.55	238.43	243.46	243.46	0.61%	4,432,895
Feb 26, 2026	240.89	242.60	239.20	241.98	241.98	0.85%	868,757
Feb 25, 2026	235.16	240.01	235.16	239.93	239.93	2.27%	976,649
Feb 24, 2026	230.57	235.17	229.50	234.61	234.61	1.73%	428,111
Feb 23, 2026	236.22	236.32	229.53	230.61	230.61	-3.23%	698,592
Feb 20, 2026	235.79	240.89	235.60	238.30	238.30	0.34%	1,289,414
Feb 19, 2026	237.35	238.50	235.64	237.49	237.49	-0.47%	887,972
Feb 18, 2026	234.92	239.57	233.86	238.60	238.60	1.17%	492,784
Feb 17, 2026	235.43	237.63	232.49	235.83	235.83	-0.36%	673,864
Feb 13, 2026	235.68	238.53	233.63	236.69	236.69	0.96%	602,987
Feb 12, 2026	241.98	242.10	233.32	234.45	234.45	-3.53%	911,863
Feb 11, 2026	249.78	249.99	241.05	243.03	243.03	-2.08%	597,673
Feb 10, 2026	249.32	251.96	248.12	248.18	248.18	0.02%	428,037
Feb 9, 2026	244.89	248.98	242.73	248.13	248.13	1.03%	740,127
Feb 6, 2026	243.09	245.84	239.54	245.60	245.60	0.94%	1,519,151
Feb 5, 2026	244.65	247.42	242.18	243.31	243.31	-2.05%	837,213
Feb 4, 2026	253.24	253.24	246.40	248.39	248.39	-1.96%	935,550
Feb 3, 2026	260.81	261.13	250.75	253.35	253.35	-3.32%	364,877
Feb 2, 2026	260.54	264.13	260.22	262.06	262.06	0.55%	617,707
Jan 30, 2026	263.46	264.43	259.98	260.63	260.63	-1.79%	544,330
Jan 29, 2026	268.33	268.33	261.14	265.37	265.37	-0.42%	441,671
Jan 28, 2026	269.74	270.57	265.78	266.50	266.50	-0.66%	578,905
Jan 27, 2026	268.56	268.81	266.43	268.28	268.28	0.67%	405,865
Jan 26, 2026	264.46	267.76	264.32	266.49	266.49	1.55%	284,306
Jan 23, 2026	261.26	263.91	261.09	262.41	262.41	0.22%	770,831
Jan 22, 2026	260.73	262.77	260.33	261.84	261.84	1.91%	426,517
Jan 21, 2026	254.84	258.30	254.00	256.92	256.92	0.48%	471,290
Jan 20, 2026	256.90	259.07	255.41	255.69	255.69	-2.27%	277,570
Jan 16, 2026	264.87	264.87	261.63	261.63	261.63	-0.88%	198,797
Jan 15, 2026	265.32	266.02	263.60	263.94	263.94	0.11%	219,152
Jan 14, 2026	267.30	267.30	261.87	263.65	263.65	-1.68%	316,514
Jan 13, 2026	269.05	270.99	266.62	268.16	268.16	-0.32%	172,603
Jan 12, 2026	267.32	269.72	267.07	269.03	269.03	0.06%	234,147