FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	48.11	48.12	47.98	47.99	47.99	-0.16%	23,251
Aug 14, 2025	48.01	48.15	47.97	48.07	48.07	-	44,604
Aug 13, 2025	48.13	48.13	47.97	48.07	48.07	0.17%	35,703
Aug 12, 2025	47.81	47.99	47.72	47.99	47.99	0.71%	45,850
Aug 11, 2025	47.70	47.78	47.56	47.65	47.65	-0.09%	36,729
Aug 8, 2025	47.66	47.70	47.60	47.69	47.69	0.53%	14,652
Aug 7, 2025	47.67	47.67	47.27	47.44	47.44	-0.02%	109,728
Aug 6, 2025	47.26	47.50	47.26	47.45	47.45	0.53%	82,073
Aug 5, 2025	47.36	47.36	47.20	47.20	47.20	-0.41%	13,638
Aug 4, 2025	47.23	47.40	47.23	47.40	47.40	1.12%	9,776
Aug 1, 2025	46.89	47.03	46.83	46.87	46.87	-1.01%	12,757
Jul 31, 2025	47.73	47.79	47.35	47.35	47.35	-0.25%	18,124
Jul 30, 2025	47.57	47.68	47.37	47.47	47.47	-0.15%	15,380
Jul 29, 2025	47.68	47.78	47.52	47.54	47.54	-0.13%	69,630
Jul 28, 2025	47.62	47.72	47.55	47.60	47.60	-0.04%	32,669
Jul 25, 2025	47.49	47.68	47.49	47.62	47.62	0.34%	16,064
Jul 24, 2025	47.44	47.60	47.44	47.46	47.46	0.04%	10,685
Jul 23, 2025	47.37	47.46	47.26	47.44	47.44	0.53%	25,158
Jul 22, 2025	47.12	47.25	47.10	47.19	47.19	0.06%	13,611
Jul 21, 2025	47.17	47.37	47.16	47.16	47.16	0.11%	125,641
Jul 18, 2025	47.18	47.20	47.05	47.11	47.11	-0.10%	66,194
Jul 17, 2025	46.92	47.21	46.92	47.16	47.16	0.44%	13,348
Jul 16, 2025	46.96	47.00	46.78	46.95	46.95	0.14%	15,714
Jul 15, 2025	47.17	47.17	46.89	46.89	46.89	-0.13%	5,160
Jul 14, 2025	46.86	47.04	46.86	46.95	46.95	0.13%	8,875
Jul 11, 2025	46.90	47.03	46.89	46.89	46.89	-0.38%	18,838
Jul 10, 2025	46.93	47.11	46.93	47.07	47.07	0.17%	21,113
Jul 9, 2025	46.85	46.99	46.80	46.99	46.99	0.45%	39,351
Jul 8, 2025	46.77	46.83	46.74	46.78	46.78	0.09%	16,697
Jul 7, 2025	46.82	46.94	46.62	46.74	46.74	-0.54%	202,406
Jul 3, 2025	46.98	47.06	46.93	46.99	46.99	0.63%	39,971
Jul 2, 2025	46.55	46.78	46.55	46.70	46.70	0.20%	127,716
Jul 1, 2025	46.55	46.71	46.55	46.61	46.61	-0.13%	48,531
Jun 30, 2025	46.66	46.67	46.51	46.67	46.67	0.45%	10,940
Jun 27, 2025	46.36	46.57	46.27	46.46	46.46	0.30%	15,485
Jun 26, 2025	46.15	46.36	46.15	46.32	46.32	0.41%	21,573
Jun 25, 2025	46.08	46.16	46.02	46.13	46.13	0.15%	461,588
Jun 24, 2025	45.88	46.13	45.88	46.06	46.06	0.85%	19,259
Jun 23, 2025	45.50	45.67	45.29	45.67	45.67	0.57%	24,804
Jun 20, 2025	45.57	45.57	45.33	45.41	45.41	-0.02%	42,035
Jun 18, 2025	45.49	45.66	45.39	45.42	45.42	-0.04%	9,997
Jun 17, 2025	45.53	45.70	45.41	45.44	45.44	-0.53%	21,213
Jun 16, 2025	45.71	45.85	45.66	45.68	45.68	0.77%	11,462
Jun 13, 2025	45.52	45.69	45.29	45.33	45.33	-1.00%	11,866
Jun 12, 2025	45.66	45.79	45.66	45.79	45.79	0.30%	10,483
Jun 11, 2025	45.81	45.88	45.58	45.65	45.65	-0.17%	15,625
Jun 10, 2025	45.59	45.75	45.59	45.73	45.73	0.42%	13,039
Jun 9, 2025	45.59	45.68	45.51	45.54	45.54	-0.05%	27,022
Jun 6, 2025	45.58	45.59	45.46	45.57	45.57	0.79%	8,192
Jun 5, 2025	45.52	45.56	45.17	45.21	45.21	-0.33%	29,317