FDCAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2026	53.39	53.39	53.39	53.39	-	-
May 27, 2026	53.39	53.39	53.39	53.39	53.39	0.39%
May 26, 2026	53.18	53.18	53.18	53.18	53.18	1.45%
May 22, 2026	52.42	52.42	52.42	52.42	52.42	-0.29%
May 21, 2026	52.57	52.57	52.57	52.57	52.57	0.73%
May 20, 2026	52.19	52.19	52.19	52.19	52.19	1.14%
May 19, 2026	51.60	51.60	51.60	51.60	51.60	-0.90%
May 18, 2026	52.07	52.07	52.07	52.07	52.07	-0.50%
May 15, 2026	52.33	52.33	52.33	52.33	52.33	-1.95%
May 14, 2026	53.37	53.37	53.37	53.37	53.37	0.72%
May 13, 2026	52.99	52.99	52.99	52.99	52.99	0.97%
May 12, 2026	52.48	52.48	52.48	52.48	52.48	-0.47%
May 11, 2026	52.73	52.73	52.73	52.73	52.73	0.73%
May 8, 2026	52.35	52.35	52.35	52.35	52.35	0.87%
May 7, 2026	51.90	51.90	51.90	51.90	51.90	-1.20%
May 6, 2026	52.53	52.53	52.53	52.53	52.53	1.80%
May 5, 2026	51.60	51.60	51.60	51.60	51.60	1.14%
May 4, 2026	51.02	51.02	51.02	51.02	51.02	0.02%
May 1, 2026	51.01	51.01	51.01	51.01	51.01	0.26%
Apr 30, 2026	50.88	50.88	50.88	50.88	50.88	1.54%
Apr 29, 2026	50.11	50.11	50.11	50.11	50.11	-0.04%
Apr 28, 2026	50.13	50.13	50.13	50.13	50.13	-0.81%
Apr 27, 2026	50.54	50.54	50.54	50.54	50.54	0.10%
Apr 24, 2026	50.49	50.49	50.49	50.49	50.49	0.92%
Apr 23, 2026	50.03	50.03	50.03	50.03	50.03	-0.26%
Apr 22, 2026	50.16	50.16	50.16	50.16	50.16	1.66%
Apr 21, 2026	49.34	49.34	49.34	49.34	49.34	-0.70%
Apr 20, 2026	49.69	49.69	49.69	49.69	49.69	-0.22%
Apr 17, 2026	49.80	49.80	49.80	49.80	49.80	1.32%
Apr 16, 2026	49.15	49.15	49.15	49.15	49.15	0.04%
Apr 15, 2026	49.13	49.13	49.13	49.13	49.13	0.47%
Apr 14, 2026	48.90	48.90	48.90	48.90	48.90	1.62%
Apr 13, 2026	48.12	48.12	48.12	48.12	48.12	1.07%
Apr 10, 2026	47.61	47.61	47.61	47.61	47.61	0.23%
Apr 9, 2026	47.50	47.50	47.50	47.50	47.50	0.76%
Apr 8, 2026	47.14	47.14	47.14	47.14	47.14	2.77%
Apr 7, 2026	45.87	45.87	45.87	45.87	45.87	0.44%
Apr 6, 2026	45.67	45.67	45.67	45.67	45.67	0.59%
Apr 2, 2026	45.40	45.40	45.40	45.40	45.40	0.24%
Apr 1, 2026	45.29	45.29	45.29	45.29	45.29	0.85%
Mar 31, 2026	44.91	44.91	44.91	44.91	44.91	3.46%
Mar 30, 2026	43.41	43.41	43.41	43.41	43.41	-0.66%
Mar 27, 2026	43.70	43.70	43.70	43.70	43.70	-1.53%
Mar 26, 2026	44.38	44.38	44.38	44.38	44.38	-2.42%
Mar 25, 2026	45.48	45.48	45.48	45.48	45.48	0.66%
Mar 24, 2026	45.18	45.18	45.18	45.18	45.18	-0.13%
Mar 23, 2026	45.24	45.24	45.24	45.24	45.24	1.39%
Mar 20, 2026	44.62	44.62	44.62	44.62	44.62	-2.06%
Mar 19, 2026	45.56	45.56	45.56	45.56	45.56	-0.13%
Mar 18, 2026	45.62	45.62	45.62	45.62	45.62	-1.43%