FDRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,210
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
Jan 16, 2026	24.17	24.17	23.95	23.95	23.95	-0.59%	1,407
Jan 15, 2026	24.38	24.38	24.07	24.09	24.09	-0.04%	3,107
Jan 14, 2026	24.47	24.47	23.82	24.10	24.10	-1.20%	51,401
Jan 13, 2026	24.39	24.39	24.39	24.39	24.39	-0.52%	126
Jan 12, 2026	24.37	24.52	24.36	24.52	24.52	0.21%	523
Jan 9, 2026	24.56	24.56	24.43	24.47	24.47	0.52%	535
Jan 8, 2026	24.33	24.34	24.33	24.34	24.34	-1.07%	395
Jan 7, 2026	24.81	24.81	24.61	24.61	24.61	-0.47%	777
Jan 6, 2026	24.65	24.73	24.65	24.72	24.72	0.27%	818
Jan 5, 2026	24.25	24.75	24.25	24.65	24.65	2.00%	1,050
Jan 2, 2026	24.87	24.87	24.17	24.17	24.17	-1.05%	1,459
Dec 31, 2025	24.91	24.91	24.43	24.43	24.43	-1.10%	11,784