FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	52.67	52.95	52.33	52.38	52.38	-1.21%	10,268
Jun 12, 2025	52.83	53.08	52.68	53.02	53.02	0.35%	25,199
Jun 11, 2025	53.00	53.21	52.74	52.84	52.84	-0.12%	18,240
Jun 10, 2025	52.71	52.96	52.67	52.90	52.90	0.49%	10,589
Jun 9, 2025	52.62	52.83	52.51	52.64	52.64	0.54%	17,183
Jun 6, 2025	52.51	52.64	52.36	52.36	52.36	0.83%	10,467
Jun 5, 2025	52.25	52.29	51.92	51.93	51.93	-0.39%	10,620
Jun 4, 2025	52.09	52.36	52.06	52.13	52.13	0.07%	8,226
Jun 3, 2025	51.72	52.22	51.53	52.10	52.10	0.87%	15,500
Jun 2, 2025	51.30	51.77	51.06	51.65	51.65	0.22%	15,654
May 30, 2025	51.38	51.65	50.96	51.54	51.54	0.14%	11,842
May 29, 2025	51.67	51.77	51.26	51.46	51.46	0.39%	7,179
May 28, 2025	51.48	51.71	51.26	51.26	51.26	-0.39%	14,533
May 27, 2025	51.08	51.60	50.96	51.47	51.47	1.54%	16,190
May 23, 2025	50.26	50.83	50.26	50.69	50.69	-0.60%	17,435
May 22, 2025	51.06	51.25	50.71	50.99	50.99	-0.13%	13,267
May 21, 2025	51.38	51.91	50.93	51.06	51.06	-1.41%	24,464
May 20, 2025	51.85	52.05	51.61	51.79	51.79	-0.31%	16,959
May 19, 2025	51.30	52.05	51.30	51.95	51.95	0.18%	19,724
May 16, 2025	51.87	51.99	51.42	51.86	51.86	0.65%	16,851
May 15, 2025	51.05	51.60	51.05	51.52	51.52	0.39%	16,166
May 14, 2025	51.22	51.37	51.05	51.32	51.32	-0.18%	15,619
May 13, 2025	51.06	51.45	50.97	51.41	51.41	0.90%	15,420
May 12, 2025	50.74	50.96	50.58	50.95	50.95	2.98%	17,764
May 9, 2025	49.79	49.79	49.35	49.48	49.48	-0.01%	10,836
May 8, 2025	49.53	49.83	49.27	49.48	49.48	0.90%	8,034
May 7, 2025	49.24	49.33	48.71	49.04	49.04	0.12%	17,936
May 6, 2025	48.89	49.33	48.89	48.98	48.98	-0.61%	11,446
May 5, 2025	49.20	49.63	49.20	49.28	49.28	-0.67%	19,029
May 2, 2025	49.30	49.73	49.30	49.61	49.61	1.72%	15,223
May 1, 2025	49.00	49.40	48.77	48.77	48.77	0.16%	27,069
Apr 30, 2025	48.16	48.69	47.82	48.69	48.69	0.04%	10,315
Apr 29, 2025	48.44	48.90	48.44	48.67	48.67	0.43%	23,375
Apr 28, 2025	48.40	48.66	48.04	48.46	48.46	0.21%	27,856
Apr 25, 2025	48.24	48.60	48.05	48.36	48.36	0.21%	18,372
Apr 24, 2025	47.43	48.30	47.39	48.26	48.26	1.88%	33,014
Apr 23, 2025	47.90	48.16	47.18	47.37	47.37	1.65%	23,076
Apr 22, 2025	46.10	46.89	46.10	46.60	46.60	1.92%	15,234
Apr 21, 2025	46.21	46.21	45.25	45.72	45.72	-2.16%	18,910
Apr 17, 2025	46.44	47.00	46.40	46.73	46.73	0.65%	15,828
Apr 16, 2025	46.89	47.13	46.10	46.43	46.43	-2.03%	12,136
Apr 15, 2025	47.69	47.99	47.33	47.39	47.39	-0.27%	26,287
Apr 14, 2025	47.80	48.00	47.06	47.52	47.52	1.11%	14,601
Apr 11, 2025	46.05	47.18	45.94	47.00	47.00	1.45%	14,821
Apr 10, 2025	47.00	47.00	45.21	46.33	46.33	-3.44%	20,093
Apr 9, 2025	43.58	48.09	43.52	47.98	47.98	9.10%	57,177
Apr 8, 2025	45.99	46.39	43.50	43.98	43.98	-1.71%	40,337
Apr 7, 2025	43.53	45.96	43.06	44.75	44.75	-0.91%	60,849
Apr 4, 2025	46.51	46.68	45.07	45.16	45.16	-5.60%	54,699
Apr 3, 2025	48.64	48.76	47.78	47.84	47.84	-4.87%	43,758