FDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	267.49	272.39	266.78	269.59	269.59	1.84%	333,422
Jun 30, 2026	262.70	265.08	262.21	264.72	264.72	0.21%	168,961
Jun 29, 2026	262.10	266.17	261.92	264.17	264.17	2.22%	286,229
Jun 26, 2026	254.10	259.67	254.00	258.43	258.43	1.23%	236,856
Jun 25, 2026	258.47	258.66	254.36	255.30	255.30	-1.39%	317,303
Jun 24, 2026	257.88	263.75	257.88	258.90	258.90	0.17%	237,501
Jun 23, 2026	256.47	260.78	256.47	258.45	258.45	-0.49%	278,146
Jun 22, 2026	262.86	265.48	257.72	259.73	259.73	-2.24%	293,347
Jun 18, 2026	264.60	266.00	260.72	265.68	265.68	1.11%	183,210
Jun 17, 2026	269.01	269.13	262.30	262.76	262.76	-2.89%	396,337
Jun 16, 2026	271.59	273.20	269.76	270.59	270.59	-0.23%	179,826
Jun 15, 2026	268.88	272.92	268.88	271.22	271.22	2.59%	301,305
Jun 12, 2026	266.91	266.91	261.38	264.37	264.37	-0.26%	407,472
Jun 11, 2026	261.77	265.51	258.71	265.07	265.07	0.85%	582,530
Jun 10, 2026	265.73	268.50	262.77	262.84	262.84	-1.79%	369,846
Jun 9, 2026	270.93	274.26	262.31	267.62	267.62	-1.09%	521,362
Jun 8, 2026	272.29	273.12	269.17	270.58	270.58	-0.45%	281,986
Jun 5, 2026	278.74	279.13	270.60	271.79	271.79	-3.24%	295,594
Jun 4, 2026	279.84	282.69	278.47	280.88	280.88	0.16%	316,412
Jun 3, 2026	283.84	284.16	279.68	280.42	280.42	-1.90%	413,900
Jun 2, 2026	285.13	286.94	283.37	285.84	285.84	-1.35%	520,991
Jun 1, 2026	284.07	290.91	284.07	289.76	289.76	2.25%	298,607
May 29, 2026	279.30	283.66	278.53	283.38	283.38	1.61%	356,186
May 28, 2026	278.10	279.40	276.00	278.89	278.89	1.63%	231,996
May 27, 2026	272.82	276.39	272.48	274.43	274.43	0.22%	948,461
May 26, 2026	274.66	275.00	272.37	273.82	273.82	-0.02%	496,486
May 22, 2026	273.24	275.67	273.12	273.87	273.87	0.81%	223,037
May 21, 2026	267.01	272.69	266.29	271.66	271.66	0.99%	386,531
May 20, 2026	266.53	269.37	264.97	269.00	269.00	0.60%	651,069
May 19, 2026	269.76	271.79	265.78	267.40	267.40	-1.11%	556,471
May 18, 2026	267.67	272.05	267.14	270.40	270.40	0.83%	736,518
May 15, 2026	265.80	269.71	265.48	268.17	268.17	-0.04%	1,157,454
May 14, 2026	267.01	269.82	266.25	268.28	268.28	1.37%	501,535
May 13, 2026	262.01	265.46	259.88	264.65	264.65	0.67%	313,143
May 12, 2026	262.97	263.95	260.96	262.90	262.90	-0.33%	1,183,124
May 11, 2026	265.47	267.27	263.20	263.76	263.76	-1.43%	1,057,042
May 8, 2026	267.28	267.80	265.43	267.60	267.60	-0.86%	295,398
May 7, 2026	270.71	272.00	268.09	269.91	269.91	1.14%	412,393
May 6, 2026	266.98	267.75	265.42	266.86	266.86	-0.34%	603,661
May 5, 2026	268.90	268.97	266.93	267.76	267.76	0.01%	265,632
May 4, 2026	266.81	270.33	266.62	267.72	267.72	0.61%	422,628
May 1, 2026	265.00	267.83	265.00	266.11	266.11	1.02%	825,175
Apr 30, 2026	263.92	264.09	257.61	263.43	263.43	0.43%	348,234
Apr 29, 2026	258.53	262.62	257.34	262.29	262.29	0.85%	459,247