FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.66	51.79	50.66	51.43	51.43	0.21%	24,591
Dec 19, 2024	51.81	51.83	51.32	51.32	51.32	-0.23%	18,311
Dec 18, 2024	52.76	52.93	51.31	51.44	51.44	-2.45%	20,831
Dec 17, 2024	52.68	52.78	52.54	52.73	52.73	-0.55%	22,000
Dec 16, 2024	53.07	53.12	52.96	53.02	53.02	0.02%	14,137
Dec 13, 2024	53.20	53.20	52.86	53.01	53.01	0.21%	16,100
Dec 12, 2024	53.03	53.15	52.80	52.90	52.90	-0.26%	14,414
Dec 11, 2024	53.21	53.24	53.04	53.04	53.04	-	20,446
Dec 10, 2024	53.43	53.43	53.01	53.04	53.04	-0.60%	10,100
Dec 9, 2024	53.66	53.66	53.29	53.36	53.36	-0.50%	26,600
Dec 6, 2024	53.82	53.82	53.49	53.63	53.63	-0.26%	12,648
Dec 5, 2024	53.68	53.92	53.67	53.77	53.77	0.20%	9,934
Dec 4, 2024	53.58	53.69	53.49	53.66	53.66	0.26%	12,000
Dec 3, 2024	53.68	53.68	53.44	53.52	53.52	-0.09%	11,200
Dec 2, 2024	53.63	53.68	53.45	53.57	53.57	-0.30%	14,336
Nov 29, 2024	53.40	53.79	53.40	53.73	53.73	0.71%	6,900
Nov 27, 2024	53.49	53.60	53.30	53.35	53.35	-0.37%	17,419
Nov 26, 2024	53.56	53.60	53.47	53.55	53.55	0.19%	9,200
Nov 25, 2024	53.55	53.67	53.38	53.45	53.45	0.30%	13,216
Nov 22, 2024	53.09	53.37	53.09	53.29	53.29	0.40%	21,200
Nov 21, 2024	52.90	53.16	52.50	53.08	53.08	1.01%	16,300
Nov 20, 2024	52.65	52.65	52.15	52.55	52.55	0.10%	18,800
Nov 19, 2024	52.20	52.64	52.11	52.50	52.50	0.02%	11,425
Nov 18, 2024	52.28	52.52	52.20	52.49	52.49	0.42%	15,400
Nov 15, 2024	52.48	52.52	52.19	52.27	52.27	-0.99%	26,500
Nov 14, 2024	52.98	53.11	52.76	52.79	52.79	-0.15%	16,436
Nov 13, 2024	53.06	53.15	52.83	52.87	52.87	-0.30%	22,312
Nov 12, 2024	53.22	53.29	52.72	53.03	53.03	-0.26%	37,132
Nov 11, 2024	53.43	53.45	53.17	53.17	53.17	-0.09%	13,900
Nov 8, 2024	53.27	53.39	53.06	53.22	53.22	0.17%	24,500
Nov 7, 2024	53.21	53.25	53.04	53.13	53.13	0.28%	13,720
Nov 6, 2024	52.94	53.07	52.47	52.98	52.98	2.16%	21,524
Nov 5, 2024	51.40	51.86	51.40	51.86	51.86	1.03%	11,230
Nov 4, 2024	51.57	51.63	51.28	51.33	51.33	-0.18%	17,149
Nov 1, 2024	51.68	51.82	51.34	51.42	51.42	-0.14%	12,720
Oct 31, 2024	52.10	52.10	51.41	51.49	51.49	-1.17%	24,400
Oct 30, 2024	52.08	52.34	51.98	52.10	52.10	-0.25%	24,600
Oct 29, 2024	52.26	52.36	52.18	52.23	52.23	-0.08%	11,538
Oct 28, 2024	52.34	52.47	52.20	52.27	52.27	0.42%	21,745
Oct 25, 2024	52.57	52.70	52.05	52.05	52.05	-0.48%	13,000
Oct 24, 2024	52.39	52.39	51.57	52.30	52.30	-0.02%	17,800
Oct 23, 2024	52.61	52.77	52.15	52.31	52.31	-0.83%	22,600
Oct 22, 2024	52.53	52.83	52.52	52.75	52.75	-0.02%	16,134
Oct 21, 2024	52.96	53.05	52.62	52.76	52.76	-0.25%	21,700
Oct 18, 2024	52.88	53.04	52.80	52.89	52.89	0.32%	9,300
Oct 17, 2024	53.14	53.14	52.72	52.72	52.72	-0.08%	20,425
Oct 16, 2024	52.53	52.83	52.43	52.76	52.76	1.07%	21,603
Oct 15, 2024	52.70	52.70	52.20	52.20	52.20	-0.67%	25,500
Oct 14, 2024	52.32	52.68	52.32	52.55	52.55	0.83%	19,700
Oct 11, 2024	51.89	52.29	51.89	52.12	52.12	0.44%	15,914
Oct 10, 2024	51.82	51.92	51.71	51.89	51.89	0.12%	21,700
Oct 9, 2024	51.55	51.99	51.50	51.83	51.83	0.45%	12,717
Oct 8, 2024	51.35	51.63	51.31	51.60	51.60	0.70%	19,800
Oct 7, 2024	51.28	51.44	51.09	51.24	51.24	-0.14%	9,415
Oct 4, 2024	51.27	51.37	51.12	51.31	51.31	0.75%	7,842
Oct 3, 2024	51.03	51.07	50.84	50.93	50.93	-0.25%	18,717
Oct 2, 2024	50.99	51.16	50.94	51.06	51.06	0.22%	8,600
Oct 1, 2024	51.47	51.47	50.83	50.95	50.95	-1.07%	24,000
Sep 30, 2024	51.22	51.50	51.09	51.50	51.50	0.31%	10,701
Sep 27, 2024	51.50	51.68	51.34	51.34	51.34	-0.12%	11,600
Sep 26, 2024	51.44	51.50	51.29	51.40	51.40	0.51%	12,800
Sep 25, 2024	51.21	51.36	51.04	51.14	51.14	-0.21%	30,600
Sep 24, 2024	51.20	51.34	51.07	51.25	51.25	0.39%	31,300
Sep 23, 2024	51.07	51.14	50.90	51.05	51.05	0.12%	38,516
Sep 20, 2024	50.98	51.03	50.54	50.99	50.99	-0.49%	9,414
Sep 19, 2024	51.52	51.58	51.13	51.24	50.96	1.45%	22,443
Sep 18, 2024	50.72	51.20	50.51	50.51	50.23	-0.22%	16,500
Sep 17, 2024	50.86	51.01	50.53	50.62	50.34	0.10%	28,746
Sep 16, 2024	50.60	50.74	50.48	50.57	50.29	-	38,500
Sep 13, 2024	50.41	50.60	50.40	50.57	50.29	0.90%	28,600
Sep 12, 2024	50.01	50.36	49.80	50.12	49.85	0.58%	21,728
Sep 11, 2024	49.41	49.98	48.70	49.83	49.56	0.91%	19,200
Sep 10, 2024	49.56	49.56	49.10	49.38	49.11	-0.06%	30,200
Sep 9, 2024	49.31	49.61	49.09	49.41	49.14	0.80%	30,916
Sep 6, 2024	49.80	49.82	48.89	49.02	48.75	-1.53%	24,100
Sep 5, 2024	50.04	50.20	49.63	49.78	49.51	-0.42%	25,530
Sep 4, 2024	49.91	50.32	49.86	49.99	49.72	0.02%	24,500
Sep 3, 2024	50.86	50.86	49.92	49.98	49.71	-2.15%	21,714
Aug 30, 2024	50.94	51.09	50.65	51.08	50.81	0.85%	8,600
Aug 29, 2024	50.90	51.13	50.57	50.65	50.37	-0.26%	19,700
Aug 28, 2024	50.85	50.91	50.47	50.78	50.50	-0.31%	8,700
Aug 27, 2024	50.72	50.98	50.72	50.94	50.66	0.45%	23,122
Aug 26, 2024	50.94	51.04	50.70	50.71	50.43	-0.41%	21,000
Aug 23, 2024	50.38	50.92	50.38	50.92	50.65	1.70%	12,206
Aug 22, 2024	50.64	50.66	50.07	50.07	49.80	-0.77%	21,100
Aug 21, 2024	50.47	50.59	50.35	50.46	50.18	0.34%	13,321
Aug 20, 2024	50.30	50.62	50.18	50.29	50.02	-0.47%	22,219
Aug 19, 2024	49.98	50.53	49.98	50.53	50.25	0.96%	23,723
Aug 16, 2024	49.68	50.07	49.68	50.05	49.78	0.52%	22,500
Aug 15, 2024	49.53	49.82	49.43	49.79	49.52	1.49%	19,800
Aug 14, 2024	48.83	49.10	48.73	49.06	48.79	0.57%	22,601
Aug 13, 2024	48.22	48.79	48.22	48.78	48.51	1.92%	21,423
Aug 12, 2024	47.91	48.11	47.70	47.86	47.60	0.10%	16,700
Aug 9, 2024	47.61	47.89	47.40	47.81	47.55	0.29%	11,415
Aug 8, 2024	47.05	47.70	47.05	47.67	47.41	2.27%	24,146
Aug 7, 2024	47.51	47.64	46.53	46.61	46.36	-0.75%	35,800
Aug 6, 2024	46.83	47.48	46.65	46.96	46.70	0.95%	26,515
Aug 5, 2024	45.96	47.05	45.85	46.52	46.26	-3.02%	31,900
Aug 2, 2024	48.18	48.37	47.62	47.97	47.71	-1.38%	21,400
Aug 1, 2024	49.52	49.60	48.42	48.64	48.37	-1.62%	13,000