FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.12	52.27	52.05	52.17	52.17	0.82%	23,081
Jan 16, 2025	51.94	51.94	51.67	51.75	51.75	-0.18%	14,704
Jan 15, 2025	51.66	51.92	51.66	51.84	51.84	1.61%	21,992
Jan 14, 2025	51.13	51.25	50.72	51.02	51.02	0.23%	18,466
Jan 13, 2025	50.46	50.91	50.46	50.90	50.90	0.24%	17,038
Jan 10, 2025	51.27	51.27	50.68	50.78	50.78	-1.66%	15,623
Jan 8, 2025	51.65	51.66	51.23	51.64	51.64	0.09%	27,660
Jan 7, 2025	52.37	52.39	51.53	51.59	51.59	-0.92%	19,783
Jan 6, 2025	52.16	52.62	52.07	52.07	52.07	0.40%	17,673
Jan 3, 2025	51.64	51.94	51.58	51.87	51.87	1.01%	16,563
Jan 2, 2025	51.65	51.86	51.06	51.35	51.35	-0.06%	26,191
Dec 31, 2024	51.74	51.74	51.27	51.38	51.38	-0.41%	11,177
Dec 30, 2024	51.50	51.74	51.28	51.59	51.59	-0.81%	12,425
Dec 27, 2024	52.22	52.25	51.73	52.01	52.01	-0.83%	25,026
Dec 26, 2024	52.09	52.51	52.09	52.44	52.44	0.28%	18,689
Dec 24, 2024	52.09	52.32	51.97	52.30	52.30	0.65%	16,711
Dec 23, 2024	51.59	51.96	51.34	51.96	51.96	1.03%	41,533
Dec 20, 2024	50.66	51.79	50.66	51.43	51.43	0.22%	24,692
Dec 19, 2024	51.81	51.83	51.32	51.32	50.86	-0.23%	18,311
Dec 18, 2024	52.76	52.93	51.31	51.44	50.98	-2.44%	20,831
Dec 17, 2024	52.68	52.79	52.54	52.73	52.25	-0.55%	21,956
Dec 16, 2024	53.07	53.12	52.96	53.02	52.55	0.03%	14,137
Dec 13, 2024	53.20	53.20	52.86	53.01	52.53	0.20%	16,085
Dec 12, 2024	53.03	53.15	52.80	52.90	52.42	-0.26%	14,414
Dec 11, 2024	53.21	53.24	53.04	53.04	52.56	-	20,446
Dec 10, 2024	53.43	53.43	53.01	53.04	52.56	-0.61%	10,089
Dec 9, 2024	53.66	53.66	53.29	53.36	52.88	-0.49%	26,565
Dec 6, 2024	53.82	53.82	53.49	53.63	53.14	-0.26%	12,648
Dec 5, 2024	53.68	53.92	53.67	53.77	53.28	0.20%	9,934
Dec 4, 2024	53.58	53.69	53.49	53.66	53.18	0.26%	11,990
Dec 3, 2024	53.68	53.68	53.44	53.52	53.04	-0.08%	11,177
Dec 2, 2024	53.63	53.68	53.45	53.57	53.08	-0.30%	14,336
Nov 29, 2024	53.40	53.80	53.40	53.73	53.25	0.70%	6,876
Nov 27, 2024	53.49	53.60	53.30	53.35	52.87	-0.36%	17,419
Nov 26, 2024	53.56	53.60	53.47	53.55	53.07	0.19%	9,195
Nov 25, 2024	53.55	53.67	53.38	53.45	52.96	0.30%	13,216
Nov 22, 2024	53.09	53.37	53.09	53.29	52.81	0.39%	21,190
Nov 21, 2024	52.90	53.16	52.50	53.08	52.60	1.00%	16,284
Nov 20, 2024	52.65	52.65	52.15	52.55	52.08	0.11%	18,753
Nov 19, 2024	52.20	52.64	52.11	52.50	52.02	0.02%	11,425
Nov 18, 2024	52.28	52.52	52.20	52.49	52.01	0.42%	15,353
Nov 15, 2024	52.48	52.52	52.19	52.27	51.80	-0.99%	26,472
Nov 14, 2024	52.98	53.11	52.76	52.79	52.32	-0.15%	16,436
Nov 13, 2024	53.06	53.15	52.83	52.87	52.39	-0.31%	22,312
Nov 12, 2024	53.22	53.29	52.72	53.03	52.55	-0.27%	37,132
Nov 11, 2024	53.43	53.45	53.17	53.17	52.69	-0.09%	13,873
Nov 8, 2024	53.27	53.39	53.06	53.22	52.74	0.16%	24,480
Nov 7, 2024	53.21	53.25	53.04	53.14	52.66	0.28%	13,720
Nov 6, 2024	52.94	53.07	52.47	52.98	52.51	2.17%	21,524
Nov 5, 2024	51.40	51.86	51.40	51.86	51.39	1.04%	11,230
Nov 4, 2024	51.57	51.63	51.28	51.33	50.86	-0.18%	17,149
Nov 1, 2024	51.68	51.82	51.34	51.42	50.96	-0.14%	12,720
Oct 31, 2024	52.10	52.10	51.41	51.49	51.03	-1.16%	24,400
Oct 30, 2024	52.08	52.34	51.98	52.10	51.63	-0.24%	24,570
Oct 29, 2024	52.26	52.36	52.18	52.23	51.76	-0.08%	11,538
Oct 28, 2024	52.34	52.47	52.20	52.27	51.80	0.42%	21,745
Oct 25, 2024	52.57	52.70	52.05	52.05	51.58	-0.48%	12,998
Oct 24, 2024	52.39	52.40	51.57	52.30	51.83	-0.02%	17,757
Oct 23, 2024	52.61	52.77	52.15	52.31	51.84	-0.83%	22,595
Oct 22, 2024	52.53	52.83	52.52	52.75	52.28	-0.02%	16,134
Oct 21, 2024	52.96	53.05	52.62	52.76	52.29	-0.25%	21,692
Oct 18, 2024	52.88	53.04	52.80	52.89	52.41	0.32%	9,267
Oct 17, 2024	53.14	53.14	52.72	52.72	52.25	-0.08%	20,425
Oct 16, 2024	52.53	52.83	52.43	52.76	52.29	1.08%	21,603
Oct 15, 2024	52.70	52.70	52.20	52.20	51.73	-0.67%	25,495
Oct 14, 2024	52.32	52.69	52.32	52.55	52.08	0.83%	19,681
Oct 11, 2024	51.89	52.29	51.89	52.12	51.65	0.44%	15,914
Oct 10, 2024	51.82	51.92	51.71	51.89	51.42	0.12%	21,650
Oct 9, 2024	51.55	51.99	51.50	51.83	51.36	0.45%	12,717
Oct 8, 2024	51.35	51.63	51.31	51.60	51.14	0.70%	19,786
Oct 7, 2024	51.28	51.44	51.09	51.24	50.78	-0.14%	9,415
Oct 4, 2024	51.27	51.37	51.12	51.31	50.85	0.75%	7,842
Oct 3, 2024	51.03	51.07	50.84	50.93	50.47	-0.25%	18,717
Oct 2, 2024	50.99	51.16	50.94	51.06	50.60	0.22%	8,598
Oct 1, 2024	51.47	51.47	50.83	50.95	50.49	-1.07%	23,996
Sep 30, 2024	51.22	51.50	51.09	51.50	51.04	0.31%	10,701
Sep 27, 2024	51.50	51.68	51.34	51.34	50.88	-0.12%	11,579
Sep 26, 2024	51.44	51.50	51.29	51.40	50.94	0.51%	12,757
Sep 25, 2024	51.21	51.36	51.04	51.14	50.68	-0.21%	30,559
Sep 24, 2024	51.20	51.34	51.07	51.25	50.79	0.39%	31,285
Sep 23, 2024	51.07	51.14	50.90	51.05	50.59	0.12%	38,516
Sep 20, 2024	50.98	51.03	50.54	50.99	50.53	-0.49%	9,414
Sep 19, 2024	51.52	51.58	51.13	51.24	50.50	1.45%	22,443
Sep 18, 2024	50.72	51.20	50.51	50.51	49.78	-0.21%	16,468
Sep 17, 2024	50.86	51.01	50.54	50.62	49.89	0.09%	28,746
Sep 16, 2024	50.60	50.74	50.48	50.57	49.84	-	38,496
Sep 13, 2024	50.41	50.60	50.40	50.57	49.84	0.89%	28,551
Sep 12, 2024	50.01	50.36	49.80	50.12	49.40	0.58%	21,728
Sep 11, 2024	49.41	49.98	48.70	49.83	49.11	0.91%	19,194
Sep 10, 2024	49.56	49.56	49.10	49.38	48.67	-0.06%	30,195
Sep 9, 2024	49.31	49.61	49.09	49.41	48.70	0.80%	30,916
Sep 6, 2024	49.80	49.82	48.89	49.02	48.31	-1.53%	24,080
Sep 5, 2024	50.04	50.20	49.63	49.78	49.06	-0.42%	25,530
Sep 4, 2024	49.91	50.32	49.86	49.99	49.27	0.02%	24,472
Sep 3, 2024	50.86	50.86	49.92	49.98	49.26	-2.16%	21,714
Aug 30, 2024	50.94	51.09	50.65	51.09	50.35	0.86%	8,576
Aug 29, 2024	50.90	51.13	50.57	50.65	49.92	-0.26%	19,663
Aug 28, 2024	50.85	50.91	50.47	50.78	50.05	-0.31%	8,667
Aug 27, 2024	50.72	50.98	50.72	50.94	50.21	0.45%	23,122
Aug 26, 2024	50.94	51.04	50.70	50.71	49.98	-0.42%	20,972