FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	266.81	268.46	266.81	267.20	-	0.41%	37,465
May 1, 2026	265.00	267.83	265.00	266.11	266.11	1.02%	820,661
Apr 30, 2026	263.92	264.09	257.61	263.43	263.43	0.43%	346,189
Apr 29, 2026	258.53	262.62	257.34	262.29	262.29	0.85%	446,015
Apr 28, 2026	260.93	262.09	259.28	260.08	260.08	-0.98%	298,365
Apr 27, 2026	262.39	264.10	261.50	262.65	262.65	-0.19%	594,138
Apr 24, 2026	260.37	263.87	259.22	263.15	263.15	1.22%	1,333,556
Apr 23, 2026	262.75	262.75	256.49	259.97	259.97	-2.05%	419,649
Apr 22, 2026	265.67	266.24	263.89	265.41	265.41	0.69%	822,214
Apr 21, 2026	264.99	267.70	262.91	263.60	263.60	-0.09%	899,902
Apr 20, 2026	261.61	263.92	260.90	263.84	263.84	0.38%	343,032
Apr 17, 2026	261.95	263.74	261.24	262.83	262.83	0.62%	278,699
Apr 16, 2026	260.57	262.24	258.45	261.20	261.20	0.94%	471,299
Apr 15, 2026	254.79	259.15	254.02	258.77	258.77	2.16%	544,094
Apr 14, 2026	250.42	254.41	250.39	253.31	253.31	1.85%	531,215
Apr 13, 2026	242.39	248.85	242.00	248.70	248.70	2.38%	448,915
Apr 10, 2026	246.37	247.00	241.73	242.92	242.92	-0.96%	441,272
Apr 9, 2026	247.60	247.68	242.25	245.28	245.28	-0.64%	469,826
Apr 8, 2026	250.04	250.40	245.95	246.86	246.86	2.46%	482,314
Apr 7, 2026	239.02	241.04	236.97	240.93	240.93	0.45%	306,243
Apr 6, 2026	239.42	241.35	238.19	239.85	239.85	0.34%	450,393
Apr 2, 2026	231.81	239.58	231.24	239.04	239.04	1.33%	871,149
Apr 1, 2026	236.27	238.34	233.19	235.91	235.91	0.80%	1,052,207
Mar 31, 2026	228.79	234.43	228.30	234.03	234.03	3.51%	544,623
Mar 30, 2026	228.36	229.30	224.47	226.10	226.10	-0.30%	401,414
Mar 27, 2026	231.51	231.92	226.14	226.78	226.78	-3.01%	502,316
Mar 26, 2026	236.40	239.16	233.44	233.81	233.81	-2.05%	373,230
Mar 25, 2026	239.60	241.79	236.92	238.70	238.70	0.88%	284,013
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