FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	288.60	290.11	288.36	288.92	288.92	1.20%	90,393
Sep 10, 2026	285.28	288.73	285.24	285.50	285.50	-0.84%	133,378
Sep 9, 2026	288.03	288.99	287.28	287.93	287.93	0.11%	112,373
Sep 8, 2026	290.17	290.17	286.52	287.61	287.61	-1.12%	154,276
Sep 4, 2026	292.94	292.94	290.52	290.87	290.87	-0.87%	109,258
Sep 3, 2026	292.71	295.05	291.72	293.42	293.42	2.10%	106,779
Sep 2, 2026	286.15	288.56	285.82	287.39	287.39	0.09%	100,085
Sep 1, 2026	288.61	289.75	286.60	287.14	287.14	-1.83%	130,555
Aug 31, 2026	292.63	293.80	291.35	292.49	292.49	-0.65%	138,112
Aug 28, 2026	293.18	297.59	293.18	294.41	294.41	0.20%	118,088
Aug 27, 2026	291.89	295.50	291.89	293.83	293.83	1.94%	129,417
Aug 26, 2026	286.70	288.86	286.66	288.25	288.25	0.24%	91,449
Aug 25, 2026	287.33	289.19	286.10	287.55	287.55	0.37%	93,478
Aug 24, 2026	285.81	287.96	284.98	286.50	286.50	-0.07%	185,985
Aug 21, 2026	285.24	287.40	283.66	286.70	286.70	0.94%	170,081
Aug 20, 2026	284.92	286.07	283.79	284.02	284.02	-0.79%	104,775
Aug 19, 2026	284.14	288.06	283.55	286.29	286.29	0.89%	190,932
Aug 18, 2026	284.63	286.70	283.60	283.76	283.76	-1.11%	170,316
Aug 17, 2026	290.34	290.73	286.85	286.94	286.94	-1.52%	150,288
Aug 14, 2026	295.28	295.28	291.22	291.38	291.38	-1.31%	258,463
Aug 13, 2026	290.29	295.57	290.29	295.25	295.25	1.34%	466,472
Aug 12, 2026	291.83	293.67	290.31	291.35	291.35	0.36%	213,099
Aug 11, 2026	292.42	293.52	288.89	290.31	290.31	-0.96%	182,326
Aug 10, 2026	289.01	293.27	289.01	293.12	293.12	1.29%	566,478
Aug 7, 2026	287.94	290.86	287.94	289.38	289.38	2.09%	366,090
Aug 6, 2026	281.77	285.47	281.64	283.46	283.46	-1.36%	770,530
Aug 5, 2026	293.06	293.66	285.90	287.38	287.38	-0.24%	538,237
Aug 4, 2026	281.23	289.04	281.23	288.08	288.08	1.85%	288,297
Aug 3, 2026	277.37	283.88	277.37	282.85	282.85	2.93%	449,715
Jul 31, 2026	271.69	275.34	270.77	274.79	274.79	2.59%	428,708
Jul 30, 2026	264.59	268.11	263.98	267.85	267.85	0.03%	705,984
Jul 29, 2026	267.75	273.78	267.28	267.77	267.77	-0.18%	563,194
Jul 28, 2026	264.54	268.90	262.23	268.24	268.24	1.59%	209,062
Jul 27, 2026	263.60	265.35	262.04	264.04	264.04	1.89%	174,493
Jul 24, 2026	258.86	261.04	257.63	259.14	259.14	0.44%	1,185,290
Jul 23, 2026	260.63	261.66	256.12	258.00	258.00	-2.56%	367,543
Jul 22, 2026	269.24	269.24	264.69	264.79	264.79	-1.86%	263,230
Jul 21, 2026	270.67	271.41	268.99	269.82	269.82	-0.27%	259,655
Jul 20, 2026	269.62	273.21	269.62	270.54	270.54	0.29%	225,605
Jul 17, 2026	266.26	271.66	266.26	269.76	269.76	-1.18%	242,342
Jul 16, 2026	277.21	277.52	271.93	272.98	272.98	-1.54%	455,975
Jul 15, 2026	277.69	279.31	275.72	277.26	277.26	0.67%	136,502
Jul 14, 2026	271.81	276.30	271.81	275.42	275.42	0.22%	191,678
Jul 13, 2026	275.62	277.92	273.88	274.81	274.81	-0.51%	242,457
Jul 10, 2026	278.44	279.29	274.45	276.21	276.21	0.19%	225,047
Jul 9, 2026	268.01	275.72	267.66	275.69	275.69	1.76%	185,426
Jul 8, 2026	269.16	271.19	266.93	270.93	270.93	-0.27%	244,569
Jul 7, 2026	272.64	274.39	270.98	271.67	271.67	0.45%	183,873
Jul 6, 2026	267.31	271.46	267.31	270.46	270.46	1.28%	185,238
Jul 2, 2026	268.96	270.07	265.63	267.05	267.05	-0.94%	283,361