FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	64.80	64.93	64.36	64.57	64.57	-0.85%	14,117
May 14, 2026	64.88	65.28	64.83	65.13	65.13	0.96%	13,656
May 13, 2026	64.26	64.55	63.69	64.51	64.51	0.66%	21,352
May 12, 2026	63.81	64.30	63.80	64.09	64.09	-0.20%	24,776
May 11, 2026	63.98	64.37	63.98	64.21	64.21	-0.09%	18,052
May 8, 2026	64.24	64.28	63.96	64.28	64.28	0.73%	17,589
May 7, 2026	64.12	64.27	63.76	63.81	63.81	-0.49%	14,159
May 6, 2026	63.56	64.13	63.40	64.13	64.13	1.32%	18,876
May 5, 2026	63.03	63.39	62.92	63.29	63.29	0.91%	13,262
May 4, 2026	63.37	63.37	62.58	62.72	62.72	-1.10%	13,962
May 1, 2026	63.51	63.77	63.42	63.42	63.42	0.14%	8,919
Apr 30, 2026	62.77	63.45	62.71	63.33	63.33	1.20%	9,424
Apr 29, 2026	62.38	62.71	62.35	62.58	62.58	-0.30%	6,205
Apr 28, 2026	62.87	62.88	62.68	62.77	62.77	-0.13%	10,126
Apr 27, 2026	62.67	62.93	62.64	62.85	62.85	0.17%	10,120
Apr 24, 2026	62.70	62.90	62.67	62.75	62.75	0.12%	8,676
Apr 23, 2026	62.88	63.05	62.41	62.67	62.67	-0.55%	14,777
Apr 22, 2026	62.93	63.14	62.71	63.02	63.02	0.63%	16,181
Apr 21, 2026	63.14	63.39	62.61	62.62	62.62	-0.87%	22,286
Apr 20, 2026	63.10	63.32	62.94	63.17	63.17	-0.06%	18,504
Apr 17, 2026	62.76	63.49	62.57	63.21	63.21	1.24%	11,688
Apr 16, 2026	62.30	62.55	62.14	62.43	62.43	0.35%	14,897
Apr 15, 2026	62.02	62.38	61.75	62.21	62.21	0.62%	29,371
Apr 14, 2026	61.17	61.86	61.17	61.83	61.83	0.87%	12,926
Apr 13, 2026	60.74	61.30	60.51	61.29	61.29	0.43%	20,423
Apr 10, 2026	61.12	61.30	60.79	61.03	61.03	0.05%	20,518
Apr 9, 2026	60.70	61.29	60.53	61.00	61.00	0.56%	14,168
Apr 8, 2026	60.78	60.84	60.44	60.66	60.66	2.05%	17,989
Apr 7, 2026	59.31	59.44	58.95	59.44	59.44	-0.18%	13,319
Apr 6, 2026	59.21	59.60	59.21	59.55	59.55	0.66%	21,942
Apr 2, 2026	58.69	59.37	58.50	59.16	59.16	0.10%	52,268
Apr 1, 2026	59.20	59.41	58.86	59.10	59.10	0.51%	39,127
Mar 31, 2026	58.15	58.94	57.88	58.80	58.80	2.44%	28,373
Mar 30, 2026	58.14	58.14	57.18	57.40	57.40	0.09%	24,986
Mar 27, 2026	58.09	58.10	57.31	57.35	57.35	-1.87%	42,742
Mar 26, 2026	58.66	58.99	58.32	58.44	58.44	-1.02%	12,035
Mar 25, 2026	59.13	59.13	58.82	59.05	59.05	0.66%	7,927
Mar 24, 2026	58.33	58.88	58.23	58.66	58.66	0.10%	20,849
Mar 23, 2026	58.53	59.11	58.39	58.60	58.60	1.12%	55,815
Mar 20, 2026	58.61	58.71	57.76	57.95	57.95	-2.34%	14,152
Mar 19, 2026	59.05	59.34	58.96	59.34	58.98	-0.32%	11,298
Mar 18, 2026	60.03	60.03	59.49	59.53	59.17	-1.29%	7,674
Mar 17, 2026	60.47	60.60	60.12	60.31	59.95	0.54%	10,259
Mar 16, 2026	60.10	60.27	59.92	59.99	59.63	0.81%	9,732
Mar 13, 2026	60.14	60.50	59.51	59.51	59.15	-0.93%	20,202
Mar 12, 2026	60.13	60.35	60.01	60.07	59.71	-1.12%	11,047
Mar 11, 2026	60.84	60.95	60.55	60.75	60.39	-0.21%	14,234
Mar 10, 2026	60.92	61.29	60.33	60.88	60.52	0.12%	18,625
Mar 9, 2026	60.03	60.98	59.53	60.81	60.45	0.35%	21,717
Mar 6, 2026	60.58	60.87	60.25	60.60	60.24	-0.57%	29,052