FDRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.16	23.26	23.12	22.94	-	0.61%	6,908
May 6, 2026	22.61	22.82	22.52	22.80	22.80	1.29%	35,092
May 5, 2026	22.65	22.65	22.50	22.51	22.51	-1.10%	22,846
May 4, 2026	22.56	22.90	22.56	22.76	22.76	1.07%	22,873
May 1, 2026	22.55	22.57	22.52	22.52	22.52	1.62%	226,896
Apr 30, 2026	22.21	22.21	22.16	22.16	22.16	-0.89%	14,905
Apr 29, 2026	22.33	22.36	22.33	22.36	22.36	-0.58%	377,215
Apr 28, 2026	22.40	22.53	22.40	22.49	22.49	-1.58%	497,395
Apr 27, 2026	22.66	22.85	22.66	22.85	22.85	0.62%	207,716
Apr 24, 2026	22.71	22.71	22.70	22.71	22.71	1.02%	11,798
Apr 23, 2026	22.79	22.79	22.30	22.48	22.48	-3.60%	893,436
Apr 22, 2026	22.67	23.32	21.43	23.32	23.32	2.01%	233,163
Apr 21, 2026	22.86	22.93	22.86	22.86	22.86	-0.82%	6,735
Apr 20, 2026	22.80	23.05	22.80	23.05	23.05	0.57%	219,207
Apr 17, 2026	22.95	22.97	22.86	22.92	22.92	1.69%	21,227
Apr 16, 2026	22.48	22.54	22.48	22.54	22.54	0.81%	5,668
Apr 15, 2026	22.07	22.36	22.07	22.36	22.36	3.09%	27,426
Apr 14, 2026	21.68	21.69	21.65	21.69	21.69	2.80%	23,830
Apr 13, 2026	20.52	21.10	20.52	21.10	21.10	3.63%	22,793
Apr 10, 2026	20.52	20.52	20.19	20.36	20.36	-0.24%	10,121
Apr 9, 2026	20.46	20.47	20.41	20.41	20.41	-1.73%	16,564
Apr 8, 2026	20.91	20.96	20.68	20.77	20.77	1.90%	22,647
Apr 7, 2026	20.40	20.44	20.36	20.38	20.38	-0.18%	10,594
Apr 6, 2026	20.41	20.42	20.29	20.42	20.42	0.29%	1,451
Apr 2, 2026	20.14	20.41	20.14	20.36	20.36	-0.39%	7,671
Apr 1, 2026	20.61	20.61	20.37	20.44	20.44	0.75%	12,721
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