FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	271.23	271.23	268.25	269.38	269.38	-0.99%	113,439
Nov 12, 2026	269.89	274.21	269.05	272.08	272.08	-0.10%	76,306
Nov 11, 2026	271.74	274.50	271.07	272.34	272.34	1.68%	85,001
Nov 10, 2026	266.84	270.12	265.09	267.85	267.85	-0.27%	84,281
Nov 9, 2026	265.27	270.02	265.14	268.58	268.58	3.07%	128,213
Nov 6, 2026	262.75	264.32	260.56	260.58	260.58	0.08%	143,815
Nov 5, 2026	271.67	271.67	256.64	260.37	260.37	-4.51%	282,652
Nov 4, 2026	270.71	276.85	270.37	272.66	272.66	2.36%	180,096
Nov 3, 2026	263.88	266.94	263.04	266.38	266.38	1.24%	163,607
Nov 2, 2026	267.14	269.26	262.76	263.13	263.13	-1.16%	182,333
Oct 30, 2026	270.04	270.04	264.37	266.23	266.23	-3.43%	215,952
Oct 29, 2026	276.42	278.15	273.11	275.70	275.70	-2.38%	220,121
Oct 28, 2026	282.12	282.99	279.75	282.43	282.43	0.09%	221,136
Oct 27, 2026	281.19	283.69	280.00	282.17	282.17	0.30%	162,528
Oct 26, 2026	281.63	283.40	279.50	281.33	281.33	0.06%	123,763
Oct 23, 2026	279.44	282.61	278.13	281.16	281.16	-0.06%	66,287
Oct 22, 2026	284.47	285.31	279.95	281.32	281.32	-2.22%	121,055
Oct 21, 2026	287.33	289.62	287.05	287.70	287.70	-0.01%	106,414
Oct 20, 2026	286.08	288.92	284.68	287.73	287.73	0.05%	80,291
Oct 19, 2026	286.41	288.66	284.98	287.58	287.58	1.30%	79,718
Oct 16, 2026	293.99	293.99	282.68	283.90	283.90	-3.43%	196,535
Oct 15, 2026	287.34	294.06	286.77	293.97	293.97	1.02%	130,249
Oct 14, 2026	297.55	298.01	289.77	291.00	291.00	-2.81%	122,338
Oct 13, 2026	297.62	301.85	297.40	299.42	299.42	0.20%	223,988
Oct 12, 2026	302.43	302.79	298.60	298.82	298.82	-0.83%	145,310
Oct 9, 2026	296.87	301.48	296.87	301.32	301.32	2.15%	90,296
Oct 8, 2026	294.55	296.62	293.31	294.97	294.97	-0.18%	104,724
Oct 7, 2026	294.90	296.46	293.50	295.50	295.50	-0.44%	135,537
Oct 6, 2026	295.49	297.09	295.34	296.80	296.80	1.01%	92,285
Oct 5, 2026	291.90	294.79	291.90	293.83	293.83	0.71%	108,876
Oct 2, 2026	292.50	293.13	290.78	291.75	291.75	0.84%	109,207
Oct 1, 2026	291.01	291.01	287.15	289.33	289.33	0.31%	113,165
Sep 30, 2026	287.79	291.55	287.79	288.45	288.45	0.29%	142,969
Sep 29, 2026	286.83	287.63	285.31	287.63	287.63	0.63%	243,324
Sep 28, 2026	287.26	287.92	284.87	285.83	285.83	-1.98%	272,001
Sep 25, 2026	292.55	293.95	291.18	291.61	291.61	-0.32%	119,003
Sep 24, 2026	288.79	292.87	288.79	292.55	292.55	0.77%	175,453
Sep 23, 2026	293.19	293.64	290.32	290.32	290.32	-1.06%	226,361
Sep 22, 2026	297.71	299.00	293.08	293.44	293.44	-1.15%	143,706
Sep 21, 2026	290.50	297.46	290.50	296.85	296.85	3.02%	241,137
Sep 18, 2026	292.36	292.36	287.41	288.14	288.14	-1.19%	207,082
Sep 17, 2026	291.35	293.04	290.51	291.60	291.60	1.02%	113,647
Sep 16, 2026	290.03	292.05	286.93	288.66	288.66	-0.43%	161,560
Sep 15, 2026	290.75	292.42	289.38	289.90	289.90	-0.96%	174,695
Sep 14, 2026	289.31	293.84	288.94	292.71	292.71	1.31%	311,681
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