FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.26	61.63	61.22	61.29	61.29	0.05%	15,413
Dec 4, 2025	61.26	61.31	61.00	61.26	61.26	0.19%	21,158
Dec 3, 2025	60.78	61.31	60.66	61.14	61.14	0.46%	16,966
Dec 2, 2025	60.77	60.99	60.58	60.87	60.87	0.24%	15,719
Dec 1, 2025	60.75	60.99	60.66	60.72	60.72	-0.20%	37,194
Nov 28, 2025	60.75	60.99	60.66	60.84	60.84	0.09%	18,541
Nov 26, 2025	60.43	60.99	60.31	60.79	60.79	0.80%	19,303
Nov 25, 2025	59.82	60.37	59.75	60.31	60.30	0.86%	17,761
Nov 24, 2025	59.30	59.87	59.12	59.79	59.79	1.44%	7,782
Nov 21, 2025	58.46	59.36	58.34	58.95	58.94	1.25%	19,030
Nov 20, 2025	59.76	60.06	58.22	58.22	58.22	-1.19%	28,250
Nov 19, 2025	58.64	59.46	58.64	58.92	58.92	0.27%	17,317
Nov 18, 2025	58.69	59.06	58.45	58.76	58.76	-0.44%	14,539
Nov 17, 2025	59.55	59.80	58.78	59.02	59.02	-1.04%	24,836
Nov 14, 2025	59.18	59.95	59.18	59.64	59.64	-0.10%	18,033
Nov 13, 2025	60.23	60.41	59.42	59.70	59.70	-1.22%	20,767
Nov 12, 2025	60.39	60.52	60.14	60.44	60.44	0.51%	20,861
Nov 11, 2025	59.77	60.30	59.76	60.13	60.13	0.43%	11,456
Nov 10, 2025	59.56	59.95	59.44	59.87	59.87	1.23%	21,481
Nov 7, 2025	58.90	59.14	58.41	59.14	59.14	-0.03%	14,104
Nov 6, 2025	59.57	59.60	59.08	59.16	59.16	-0.60%	21,277
Nov 5, 2025	59.19	59.79	59.19	59.52	59.52	0.55%	14,132
Nov 4, 2025	59.37	59.60	59.18	59.19	59.19	-1.02%	63,724
Nov 3, 2025	60.16	60.16	59.64	59.80	59.80	-0.33%	15,606
Oct 31, 2025	60.32	60.32	59.74	60.00	60.00	-0.03%	18,386
Oct 30, 2025	60.09	60.35	59.86	60.02	60.02	-0.85%	14,917
Oct 29, 2025	60.79	60.90	60.31	60.53	60.53	-0.31%	21,408
Oct 28, 2025	60.64	60.72	60.40	60.72	60.72	0.59%	19,504
Oct 27, 2025	60.00	60.39	59.90	60.36	60.36	1.08%	22,757
Oct 24, 2025	59.34	59.88	59.27	59.72	59.72	1.10%	35,380
Oct 23, 2025	58.95	59.25	58.95	59.07	59.07	0.30%	14,813
Oct 22, 2025	59.34	59.34	58.62	58.89	58.89	-0.52%	15,158
Oct 21, 2025	59.31	59.31	59.07	59.20	59.20	0.24%	26,276
Oct 20, 2025	58.64	59.22	58.64	59.06	59.06	1.10%	13,323
Oct 17, 2025	58.03	58.75	58.03	58.42	58.42	0.41%	13,431
Oct 16, 2025	58.78	58.86	57.96	58.18	58.18	-0.26%	12,116
Oct 15, 2025	58.41	58.95	58.10	58.33	58.33	0.21%	11,311
Oct 14, 2025	57.57	58.48	57.40	58.21	58.21	-0.07%	12,389
Oct 13, 2025	58.20	58.34	57.94	58.25	58.25	1.50%	16,167
Oct 10, 2025	58.86	59.11	57.39	57.39	57.39	-2.30%	19,827
Oct 9, 2025	59.26	59.26	58.69	58.74	58.74	-0.48%	22,021
Oct 8, 2025	58.85	59.14	58.83	59.02	59.02	0.18%	18,307
Oct 7, 2025	59.03	59.38	58.75	58.92	58.92	-0.43%	29,109
Oct 6, 2025	59.38	59.38	58.87	59.17	59.17	-0.09%	28,386
Oct 3, 2025	59.33	59.53	59.06	59.23	59.22	0.18%	19,107
Oct 2, 2025	59.37	59.37	58.91	59.12	59.12	0.07%	22,221
Oct 1, 2025	58.73	59.25	58.44	59.08	59.08	0.79%	31,077
Sep 30, 2025	58.45	58.62	58.30	58.62	58.62	0.40%	20,528
Sep 29, 2025	58.58	58.74	58.12	58.38	58.38	0.26%	15,199
Sep 26, 2025	57.98	58.38	57.93	58.23	58.23	0.56%	10,098