FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	268.92	270.12	266.48	268.88	268.88	-0.07%	225,451
Jan 8, 2026	271.73	271.73	268.37	269.06	269.06	-1.09%	132,751
Jan 7, 2026	270.96	273.81	270.49	272.03	272.03	0.28%	206,924
Jan 6, 2026	269.26	271.58	268.50	271.28	271.28	0.74%	384,583
Jan 5, 2026	266.92	271.34	266.92	269.30	269.30	1.41%	292,766
Jan 2, 2026	270.66	270.78	264.26	265.55	265.55	-1.35%	259,897
Dec 31, 2025	270.99	270.99	269.09	269.18	269.18	-0.77%	85,996
Dec 30, 2025	271.04	272.35	271.04	271.27	271.27	-0.19%	150,251
Dec 29, 2025	270.95	272.68	270.64	271.78	271.78	-0.30%	157,066
Dec 26, 2025	271.82	272.65	271.68	272.61	272.61	0.19%	962,062
Dec 24, 2025	271.29	272.25	270.85	272.10	272.10	0.12%	157,506
Dec 23, 2025	270.76	271.93	269.65	271.78	271.78	0.06%	126,419
Dec 22, 2025	272.03	272.53	270.93	271.61	271.61	0.46%	132,129
Dec 19, 2025	268.57	271.75	268.56	270.37	270.37	0.90%	259,099
Dec 18, 2025	267.16	270.00	267.16	267.97	267.97	1.17%	308,788
Dec 17, 2025	269.08	269.74	264.54	264.86	264.86	-1.15%	117,323
Dec 16, 2025	266.51	269.00	266.10	267.94	267.94	0.22%	171,924
Dec 15, 2025	270.86	270.86	266.67	267.35	267.35	-0.84%	237,598
Dec 12, 2025	273.40	273.76	268.93	269.61	269.61	-1.36%	912,732
Dec 11, 2025	273.00	274.33	271.72	273.32	273.32	-0.04%	472,518
Dec 10, 2025	272.75	274.59	271.49	273.42	273.42	0.01%	2,331,638
Dec 9, 2025	271.48	273.75	270.90	273.38	273.38	0.32%	119,822
Dec 8, 2025	273.86	273.86	271.36	272.50	272.50	-0.18%	223,983
Dec 5, 2025	270.84	274.96	270.84	273.00	273.00	0.54%	212,164
Dec 4, 2025	272.57	272.57	269.66	271.53	271.53	-0.01%	147,762
Dec 3, 2025	270.37	272.07	269.36	271.56	271.56	-0.03%	226,072
Dec 2, 2025	271.11	272.53	269.96	271.64	271.64	0.83%	200,589
Dec 1, 2025	267.95	270.94	267.53	269.40	269.40	-0.28%	364,102