FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	65.68	65.90	65.23	65.73	65.73	0.53%	11,802
Jul 1, 2026	64.78	65.82	64.76	65.38	65.38	0.77%	11,971
Jun 30, 2026	64.97	65.24	64.71	64.88	64.88	-	12,574
Jun 29, 2026	64.55	65.04	64.50	64.88	64.88	0.85%	32,970
Jun 26, 2026	63.92	64.53	63.92	64.33	64.33	0.18%	28,361
Jun 25, 2026	64.49	64.77	64.03	64.22	64.22	-0.72%	14,486
Jun 24, 2026	65.00	65.37	64.61	64.68	64.68	-0.53%	16,619
Jun 23, 2026	64.48	65.22	64.47	65.02	65.02	-0.04%	17,083
Jun 22, 2026	65.27	65.51	64.96	65.05	65.05	-0.34%	29,175
Jun 18, 2026	65.77	65.77	65.02	65.27	65.27	0.09%	16,801
Jun 17, 2026	66.47	66.47	65.58	65.62	65.21	-1.18%	12,813
Jun 16, 2026	66.49	66.76	66.21	66.41	65.99	-0.14%	18,484
Jun 15, 2026	66.54	66.82	66.50	66.50	66.08	0.74%	12,329
Jun 12, 2026	65.97	66.24	65.82	66.01	65.60	0.54%	16,883
Jun 11, 2026	64.73	66.08	64.73	65.66	65.25	1.23%	19,297
Jun 10, 2026	65.23	65.82	64.85	64.86	64.45	-1.18%	16,338
Jun 9, 2026	66.06	66.31	64.68	65.63	65.22	-0.33%	17,240
Jun 8, 2026	66.43	66.43	65.75	65.85	65.44	-0.06%	10,823
Jun 5, 2026	67.00	67.00	65.87	65.88	65.47	-1.81%	19,339
Jun 4, 2026	66.73	67.20	66.62	67.10	66.68	0.55%	12,574
Jun 3, 2026	67.19	67.19	66.60	66.73	66.31	-0.99%	10,119
Jun 2, 2026	67.52	67.68	67.40	67.40	66.98	-0.16%	26,064
Jun 1, 2026	67.12	67.64	66.95	67.51	67.09	0.62%	14,130
May 29, 2026	66.84	67.24	66.82	67.09	66.67	1.32%	21,008
May 28, 2026	65.87	66.34	65.87	66.22	65.80	0.73%	13,485
May 27, 2026	65.43	65.96	65.43	65.74	65.32	-0.01%	22,477
May 26, 2026	65.86	66.08	65.38	65.74	65.33	0.09%	24,195
May 22, 2026	65.22	65.95	65.22	65.68	65.27	0.98%	12,047
May 21, 2026	64.84	65.20	64.72	65.04	64.63	0.33%	10,364
May 20, 2026	64.69	65.00	64.37	64.83	64.42	0.68%	11,308
May 19, 2026	64.42	64.60	64.26	64.39	63.99	-0.45%	8,776
May 18, 2026	64.76	64.84	64.19	64.68	64.27	0.16%	13,170
May 15, 2026	64.80	64.93	64.36	64.57	64.17	-0.85%	14,117
May 14, 2026	64.88	65.28	64.83	65.13	64.72	0.96%	13,656
May 13, 2026	64.26	64.55	63.69	64.51	64.11	0.66%	21,352
May 12, 2026	63.81	64.30	63.80	64.09	63.68	-0.20%	24,776
May 11, 2026	63.98	64.37	63.98	64.21	63.81	-0.09%	18,052
May 8, 2026	64.24	64.28	63.96	64.28	63.87	0.73%	17,589
May 7, 2026	64.12	64.27	63.76	63.81	63.41	-0.49%	14,159
May 6, 2026	63.56	64.13	63.40	64.13	63.73	1.32%	18,876
May 5, 2026	63.03	63.39	62.92	63.29	62.89	0.91%	13,262
May 4, 2026	63.37	63.37	62.58	62.72	62.33	-1.10%	13,962
May 1, 2026	63.51	63.77	63.42	63.42	63.02	0.14%	8,919
Apr 30, 2026	62.77	63.45	62.71	63.33	62.93	1.20%	9,424
Apr 29, 2026	62.38	62.71	62.35	62.58	62.19	-0.30%	6,205
Apr 28, 2026	62.87	62.88	62.68	62.77	62.38	-0.13%	10,126
Apr 27, 2026	62.67	62.93	62.64	62.85	62.46	0.17%	10,120
Apr 24, 2026	62.70	62.90	62.67	62.75	62.35	0.12%	8,676
Apr 23, 2026	62.88	63.05	62.41	62.67	62.28	-0.55%	14,777
Apr 22, 2026	62.93	63.14	62.71	63.02	62.62	0.63%	16,181