FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.00	67.00	65.87	65.88	65.88	-1.81%	19,339
Jun 4, 2026	66.73	67.20	66.62	67.10	67.10	0.55%	12,574
Jun 3, 2026	67.19	67.19	66.60	66.73	66.73	-0.99%	10,119
Jun 2, 2026	67.52	67.68	67.40	67.40	67.40	-0.16%	26,064
Jun 1, 2026	67.12	67.64	66.95	67.51	67.51	0.62%	14,130
May 29, 2026	66.84	67.24	66.82	67.09	67.09	1.32%	21,008
May 28, 2026	65.87	66.34	65.87	66.22	66.21	0.73%	13,476
May 27, 2026	65.43	65.96	65.43	65.74	65.74	-0.01%	22,477
May 26, 2026	65.86	66.08	65.38	65.74	65.74	0.09%	24,195
May 22, 2026	65.22	65.95	65.22	65.68	65.68	0.98%	12,047
May 21, 2026	64.84	65.20	64.72	65.04	65.04	0.33%	10,364
May 20, 2026	64.69	65.00	64.37	64.83	64.83	0.68%	11,308
May 19, 2026	64.42	64.60	64.26	64.39	64.39	-0.45%	8,776
May 18, 2026	64.76	64.84	64.19	64.68	64.68	0.16%	13,170
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	61.82	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	0.50%	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	-1.03%	12,035