FDRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.26	20.36	20.26	20.29	20.29	4.73%	33,483
Mar 30, 2026	19.69	19.69	19.37	19.37	19.37	-0.41%	5,788
Mar 27, 2026	19.46	19.51	19.45	19.45	19.45	-3.04%	26,343
Mar 26, 2026	21.03	21.45	20.06	20.06	20.06	-3.72%	29,982
Mar 25, 2026	20.87	20.88	20.83	20.83	20.83	1.14%	10,867
Mar 24, 2026	20.59	20.60	20.59	20.60	20.60	-2.32%	17,047
Mar 23, 2026	20.84	21.09	20.84	21.09	21.09	2.68%	23,456
Mar 20, 2026	20.69	20.74	20.50	20.54	20.54	-2.57%	29,166
Mar 19, 2026	21.04	21.08	20.85	21.08	21.08	-0.32%	9,051
Mar 18, 2026	21.35	21.36	21.15	21.15	21.15	-1.41%	14,054
Mar 17, 2026	21.50	21.50	21.41	21.45	21.45	0.24%	39,386
Mar 16, 2026	21.34	21.40	21.34	21.40	21.40	1.90%	15,633
Mar 13, 2026	21.19	21.19	21.00	21.00	21.00	-1.23%	15,912
Mar 12, 2026	21.28	21.28	21.19	21.26	21.26	-2.16%	36,500
Mar 11, 2026	21.72	21.73	21.64	21.73	21.73	0.93%	22,184
Mar 10, 2026	22.30	22.30	21.51	21.53	21.53	-1.33%	12,211
Mar 9, 2026	21.26	21.83	21.26	21.82	21.82	0.89%	6,922
Mar 6, 2026	21.55	21.63	21.55	21.63	21.63	-1.51%	12,735
Mar 5, 2026	21.78	22.05	21.78	21.96	21.96	0.23%	3,273
Mar 4, 2026	21.74	21.91	21.74	21.91	21.91	3.01%	32,988
Mar 3, 2026	21.27	21.27	21.27	21.27	21.27	-1.21%	9,335
Mar 2, 2026	21.22	21.54	21.22	21.53	21.53	1.65%	14,962
Feb 27, 2026	21.18	21.18	21.18	21.18	21.18	-1.12%	8,590
Feb 26, 2026	21.59	21.59	21.42	21.42	21.42	-1.02%	7,936
Feb 25, 2026	21.22	21.64	21.22	21.64	21.64	2.37%	17,754
Feb 24, 2026	21.06	21.15	21.06	21.14	21.14	1.73%	13,264
Feb 23, 2026	21.11	21.11	20.76	20.78	20.78	-3.57%	30,748
Feb 20, 2026	21.60	21.61	21.52	21.55	21.55	-0.23%	2,627
Feb 19, 2026	21.60	21.66	21.60	21.60	21.60	-0.74%	62,888
Feb 18, 2026	21.79	21.79	21.74	21.76	21.76	1.78%	16,505
Feb 17, 2026	21.38	21.39	21.36	21.38	21.38	-0.88%	6,619
Feb 13, 2026	21.59	21.59	21.57	21.57	21.57	1.46%	13,007
Feb 12, 2026	21.21	21.41	21.21	21.26	21.26	-3.41%	27,319
Feb 11, 2026	21.93	22.10	21.93	22.01	22.01	-1.26%	15,678
Feb 10, 2026	22.29	22.29	22.29	22.29	22.29	0.50%	4,137
Feb 9, 2026	22.33	22.33	22.18	22.18	22.18	2.31%	28,182
Feb 6, 2026	21.56	21.72	21.53	21.68	21.68	3.39%	59,716
Feb 5, 2026	20.92	20.97	20.85	20.97	20.97	-2.56%	574,705
Feb 4, 2026	22.00	22.00	21.52	21.52	21.52	-3.42%	8,848
Feb 3, 2026	22.30	22.34	22.28	22.28	22.28	-2.55%	153,041
Feb 2, 2026	22.87	22.87	22.87	22.87	22.87	-0.63%	194
Jan 30, 2026	23.00	23.02	23.00	23.01	23.01	-2.21%	2,590
Jan 29, 2026	23.37	23.53	23.34	23.53	23.53	-0.44%	2,295
Jan 28, 2026	23.78	23.78	23.60	23.63	23.63	-0.55%	1,342
Jan 27, 2026	23.77	23.77	23.77	23.77	23.77	-0.19%	66
Jan 26, 2026	23.86	23.86	23.81	23.81	23.81	0.56%	4,851
Jan 23, 2026	23.71	23.78	23.68	23.68	23.68	-0.13%	4,930
Jan 22, 2026	23.25	23.71	23.25	23.71	23.71	1.76%	212,454
Jan 21, 2026	23.30	23.34	23.22	23.30	23.30	0.73%	148,860
Jan 20, 2026	23.56	23.57	23.13	23.13	23.13	-3.42%	109,755