FXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	66.46	66.46	65.87	66.00	66.00	-0.15%	80,981
Feb 7, 2025	67.07	67.07	66.02	66.10	66.10	-1.25%	36,660
Feb 6, 2025	67.15	67.37	66.66	66.94	66.94	0.03%	24,372
Feb 5, 2025	66.82	66.99	66.56	66.92	66.92	0.29%	40,122
Feb 4, 2025	66.26	66.73	66.16	66.72	66.72	1.35%	91,339
Feb 3, 2025	65.22	66.27	65.01	65.83	65.83	-1.48%	44,882
Jan 31, 2025	67.82	67.90	66.74	66.82	66.82	-1.91%	41,854
Jan 30, 2025	67.65	68.33	67.61	68.12	68.12	1.34%	51,747
Jan 29, 2025	67.25	67.44	66.94	67.22	67.22	-0.10%	31,930
Jan 28, 2025	66.77	67.39	66.77	67.29	67.29	0.45%	52,189
Jan 27, 2025	65.87	67.01	65.87	66.99	66.99	0.80%	33,138
Jan 24, 2025	66.66	66.74	66.28	66.46	66.46	-0.37%	26,132
Jan 23, 2025	65.90	66.71	65.86	66.71	66.71	0.65%	21,785
Jan 22, 2025	66.68	66.69	66.19	66.28	66.28	-0.42%	17,354
Jan 21, 2025	66.14	66.56	66.11	66.56	66.56	1.26%	56,089
Jan 17, 2025	66.04	66.04	65.68	65.73	65.73	0.41%	20,974
Jan 16, 2025	65.09	65.55	64.85	65.46	65.46	0.57%	45,123
Jan 15, 2025	65.76	65.93	65.09	65.09	65.09	1.06%	28,957
Jan 14, 2025	64.50	64.80	64.07	64.41	64.41	0.83%	51,519
Jan 13, 2025	63.62	63.99	63.31	63.88	63.88	-0.34%	238,512
Jan 10, 2025	63.97	64.33	63.77	64.10	64.10	-0.64%	90,487
Jan 8, 2025	64.43	64.58	63.83	64.51	64.51	-0.02%	46,501
Jan 7, 2025	65.25	65.55	64.33	64.52	64.52	-0.85%	35,487
Jan 6, 2025	65.20	65.73	65.00	65.07	65.07	0.59%	92,138
Jan 3, 2025	64.51	64.78	64.18	64.69	64.69	0.47%	22,656
Jan 2, 2025	65.16	65.26	64.06	64.39	64.39	-0.37%	81,518
Dec 31, 2024	65.08	65.14	64.52	64.63	64.63	-0.26%	41,362
Dec 30, 2024	64.93	65.07	64.21	64.80	64.80	-1.20%	22,671
Dec 27, 2024	65.79	65.86	65.20	65.59	65.59	-0.94%	14,467
Dec 26, 2024	65.58	66.29	65.58	66.21	66.21	0.26%	13,948
Dec 24, 2024	65.57	66.04	65.27	66.04	66.04	0.95%	7,656
Dec 23, 2024	65.36	65.48	64.86	65.42	65.42	-0.18%	20,090
Dec 20, 2024	64.24	65.91	64.24	65.54	65.54	1.55%	20,065
Dec 19, 2024	65.09	65.13	64.41	64.54	64.54	0.16%	31,392
Dec 18, 2024	66.88	67.12	64.44	64.44	64.44	-3.48%	100,250
Dec 17, 2024	66.73	67.07	66.56	66.76	66.76	-0.36%	43,254
Dec 16, 2024	66.96	67.50	66.93	67.00	67.00	-0.13%	32,341
Dec 13, 2024	67.19	67.25	66.75	67.09	67.09	-0.67%	992,649
Dec 12, 2024	67.96	68.05	67.52	67.54	67.34	-0.84%	66,031
Dec 11, 2024	68.10	68.29	67.86	68.11	67.91	0.46%	42,005
Dec 10, 2024	67.73	68.26	67.73	67.80	67.60	-0.24%	18,431
Dec 9, 2024	68.84	68.89	67.96	67.96	67.76	-0.77%	41,273
Dec 6, 2024	68.79	68.84	68.29	68.49	68.29	0.16%	16,535
Dec 5, 2024	68.58	68.78	68.30	68.38	68.18	-0.20%	25,229
Dec 4, 2024	67.81	68.52	67.81	68.52	68.32	0.84%	21,275
Dec 3, 2024	67.98	68.03	67.63	67.95	67.75	-0.25%	64,084
Dec 2, 2024	67.65	68.23	67.62	68.12	67.92	0.77%	24,961
Nov 29, 2024	67.68	67.83	67.60	67.60	67.40	0.30%	4,731
Nov 27, 2024	67.62	67.87	67.28	67.40	67.20	-0.06%	13,878
Nov 26, 2024	67.83	67.83	67.32	67.44	67.24	-1.26%	15,222
Nov 25, 2024	67.66	68.68	67.66	68.30	68.10	2.43%	15,613
Nov 22, 2024	65.74	66.74	65.74	66.68	66.48	1.94%	15,943
Nov 21, 2024	64.73	65.48	64.40	65.41	65.22	1.51%	17,240
Nov 20, 2024	64.56	64.56	63.97	64.44	64.25	-0.28%	17,888
Nov 19, 2024	64.05	64.71	63.79	64.62	64.43	-0.06%	36,243
Nov 18, 2024	64.62	64.89	64.49	64.66	64.47	-0.06%	16,420
Nov 15, 2024	65.36	65.36	64.67	64.70	64.51	-1.27%	29,224
Nov 14, 2024	65.64	66.18	65.47	65.53	65.34	0.14%	33,647
Nov 13, 2024	65.71	65.93	65.31	65.44	65.25	0.43%	22,288
Nov 12, 2024	65.35	65.56	64.84	65.16	64.97	-0.73%	28,179
Nov 11, 2024	65.49	65.85	65.49	65.64	65.45	0.84%	58,538
Nov 8, 2024	64.94	65.10	64.88	65.09	64.90	0.01%	17,822
Nov 7, 2024	64.64	65.43	64.64	65.08	64.89	1.06%	32,604
Nov 6, 2024	64.41	64.43	63.69	64.40	64.21	1.80%	18,651
Nov 5, 2024	62.47	63.26	62.47	63.26	63.07	1.28%	52,784
Nov 4, 2024	62.33	63.02	62.33	62.46	62.28	0.29%	15,876
Nov 1, 2024	62.62	62.79	62.28	62.28	62.10	-0.03%	17,366
Oct 31, 2024	63.01	63.05	62.28	62.30	62.12	-1.14%	23,518
Oct 30, 2024	62.89	63.49	62.89	63.02	62.83	-0.02%	18,039
Oct 29, 2024	62.53	63.18	62.51	63.03	62.84	-0.46%	12,640
Oct 28, 2024	63.02	63.52	63.02	63.32	63.14	1.19%	15,096
Oct 25, 2024	63.20	63.29	62.52	62.58	62.40	-0.05%	38,296
Oct 24, 2024	62.88	62.88	62.52	62.61	62.43	0.06%	12,792
Oct 23, 2024	62.82	63.08	62.25	62.57	62.39	-0.76%	16,857
Oct 22, 2024	63.33	63.33	62.90	63.05	62.86	-0.94%	23,086
Oct 21, 2024	64.22	64.36	63.57	63.65	63.46	-1.29%	11,971
Oct 18, 2024	64.50	64.55	64.28	64.48	64.29	0.66%	23,163
Oct 17, 2024	64.29	64.29	63.86	64.06	63.87	-0.25%	15,102
Oct 16, 2024	63.73	64.31	63.73	64.22	64.03	1.15%	32,767
Oct 15, 2024	63.38	64.15	63.38	63.49	63.30	0.33%	27,488
Oct 14, 2024	63.11	63.31	62.91	63.28	63.09	0.25%	14,460
Oct 11, 2024	62.67	63.13	62.67	63.12	62.93	1.22%	28,175
Oct 10, 2024	62.25	62.51	62.11	62.36	62.18	-0.38%	20,632
Oct 9, 2024	62.36	62.85	62.36	62.60	62.42	0.50%	17,630
Oct 8, 2024	62.04	62.59	61.94	62.29	62.11	0.39%	23,588
Oct 7, 2024	62.49	62.49	61.76	62.05	61.87	-1.12%	19,963
Oct 4, 2024	62.82	63.03	62.39	62.75	62.57	1.00%	21,487
Oct 3, 2024	62.11	62.14	61.66	62.13	61.95	-0.59%	22,958
Oct 2, 2024	62.61	62.75	62.36	62.50	62.32	-0.62%	58,816
Oct 1, 2024	63.28	63.28	62.40	62.89	62.70	-0.63%	33,378
Sep 30, 2024	63.54	63.61	62.95	63.29	63.10	-0.67%	25,959
Sep 27, 2024	63.97	64.15	63.50	63.72	63.53	0.31%	14,191
Sep 26, 2024	63.36	63.60	63.13	63.52	63.33	1.13%	86,107
Sep 25, 2024	63.18	63.23	62.80	62.81	62.44	-0.87%	15,183
Sep 24, 2024	63.27	63.38	63.11	63.36	62.99	0.39%	19,162
Sep 23, 2024	62.76	63.11	62.52	63.11	62.74	0.65%	22,808
Sep 20, 2024	62.70	62.82	62.44	62.70	62.33	-0.48%	22,240
Sep 19, 2024	63.28	63.38	62.82	63.00	62.63	1.27%	30,376
Sep 18, 2024	62.26	63.28	62.07	62.21	61.85	-0.03%	16,697
Sep 17, 2024	62.07	62.71	61.92	62.23	61.87	0.71%	22,823