FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	70.30	70.43	70.09	70.21	70.21	-0.31%	14,540
Sep 3, 2026	70.25	70.70	70.07	70.43	70.43	0.88%	12,118
Sep 2, 2026	69.33	69.96	68.98	69.82	69.82	1.39%	13,434
Sep 1, 2026	69.23	69.45	68.77	68.86	68.86	-0.80%	20,567
Aug 31, 2026	69.53	69.53	69.20	69.42	69.41	-0.28%	11,471
Aug 28, 2026	70.00	70.18	69.45	69.61	69.61	0.09%	9,869
Aug 27, 2026	69.38	69.85	69.38	69.55	69.55	0.32%	9,479
Aug 26, 2026	69.40	69.64	69.30	69.33	69.33	-0.24%	10,371
Aug 25, 2026	69.63	69.63	69.18	69.50	69.50	0.21%	12,435
Aug 24, 2026	69.38	69.63	69.13	69.36	69.35	-0.12%	28,039
Aug 21, 2026	69.37	69.65	69.27	69.44	69.44	0.45%	22,058
Aug 20, 2026	69.71	69.71	69.04	69.12	69.12	-0.76%	11,418
Aug 19, 2026	69.98	70.00	69.66	69.66	69.66	-0.01%	15,610
Aug 18, 2026	69.58	69.80	69.45	69.66	69.66	0.07%	11,799
Aug 17, 2026	69.75	69.97	69.50	69.61	69.61	-0.71%	17,955
Aug 14, 2026	70.28	70.28	69.75	70.11	70.11	0.04%	17,616
Aug 13, 2026	70.15	70.25	69.82	70.08	70.08	0.49%	13,629
Aug 12, 2026	69.73	69.93	69.38	69.74	69.74	0.46%	13,326
Aug 11, 2026	69.97	69.98	69.39	69.42	69.42	-0.62%	12,044
Aug 10, 2026	69.61	70.00	69.60	69.85	69.85	-0.02%	17,979
Aug 7, 2026	69.58	70.08	69.40	69.86	69.86	0.67%	17,855
Aug 6, 2026	69.77	69.80	69.19	69.40	69.40	-0.47%	11,509
Aug 5, 2026	69.80	70.15	69.48	69.73	69.73	-	16,507
Aug 4, 2026	68.74	69.88	68.69	69.73	69.73	2.18%	18,378
Aug 3, 2026	67.90	68.56	67.90	68.24	68.24	0.65%	22,172
Jul 31, 2026	67.37	67.80	66.84	67.80	67.80	0.50%	12,186
Jul 30, 2026	67.33	67.73	67.01	67.46	67.46	0.69%	16,096
Jul 29, 2026	67.46	67.90	67.00	67.00	67.00	-1.24%	12,668
Jul 28, 2026	67.40	68.04	67.36	67.84	67.84	0.82%	14,546
Jul 27, 2026	67.49	67.65	67.03	67.29	67.29	0.18%	18,254
Jul 24, 2026	66.53	67.38	66.53	67.17	67.17	1.05%	19,028
Jul 23, 2026	66.48	66.71	66.20	66.47	66.47	-0.78%	15,704
Jul 22, 2026	67.11	67.50	66.99	66.99	66.99	0.28%	16,241
Jul 21, 2026	66.60	66.86	66.59	66.80	66.80	0.69%	9,379
Jul 20, 2026	66.67	67.20	66.34	66.34	66.34	-0.42%	16,900
Jul 17, 2026	66.57	67.15	66.57	66.62	66.62	-0.85%	18,266
Jul 16, 2026	67.27	67.47	66.99	67.19	67.19	0.21%	21,327
Jul 15, 2026	67.08	67.23	66.86	67.05	67.05	0.49%	8,475
Jul 14, 2026	66.96	66.96	66.66	66.72	66.72	-0.23%	15,247
Jul 13, 2026	67.10	67.13	66.74	66.87	66.87	-0.09%	19,324
Jul 10, 2026	66.87	67.13	66.72	66.93	66.93	0.39%	10,208
Jul 9, 2026	66.18	66.74	66.18	66.67	66.67	0.51%	9,589
Jul 8, 2026	66.33	66.54	65.91	66.33	66.33	-0.31%	15,205
Jul 7, 2026	66.21	66.73	66.16	66.54	66.54	0.68%	20,676
Jul 6, 2026	65.88	66.30	65.73	66.09	66.09	0.55%	27,583
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