FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.10	34.12	33.90	33.90	33.90	-0.06%	44,676
Dec 4, 2025	34.10	34.20	33.92	33.92	33.92	0.03%	54,252
Dec 3, 2025	33.91	34.00	33.83	33.91	33.91	0.15%	53,836
Dec 2, 2025	34.07	34.07	33.75	33.86	33.86	-0.08%	20,599
Dec 1, 2025	34.04	34.17	33.78	33.89	33.89	-0.33%	93,214
Nov 28, 2025	33.88	34.23	33.88	34.00	34.00	0.35%	14,853
Nov 26, 2025	33.62	34.00	33.62	33.88	33.88	1.13%	27,208
Nov 25, 2025	33.24	33.71	33.24	33.50	33.50	0.87%	68,800
Nov 24, 2025	33.12	33.42	33.12	33.21	33.21	0.39%	39,054
Nov 21, 2025	32.81	33.28	32.80	33.08	33.08	1.53%	37,987
Nov 20, 2025	33.02	33.19	32.56	32.58	32.58	-1.06%	41,796
Nov 19, 2025	33.02	33.20	32.87	32.93	32.93	-0.78%	17,034
Nov 18, 2025	33.12	33.31	32.92	33.19	33.19	-0.21%	32,795
Nov 17, 2025	33.44	33.68	33.23	33.26	33.26	-1.07%	28,956
Nov 14, 2025	33.41	33.80	33.41	33.62	33.62	-0.44%	28,096
Nov 13, 2025	33.95	34.00	33.66	33.77	33.77	-0.38%	31,830
Nov 12, 2025	33.73	34.10	33.73	33.90	33.90	0.89%	26,301
Nov 11, 2025	33.50	33.85	33.50	33.60	33.60	0.48%	35,823
Nov 10, 2025	33.33	33.47	33.24	33.44	33.44	1.06%	34,323
Nov 7, 2025	32.86	33.19	32.86	33.09	33.09	0.61%	40,999
Nov 6, 2025	32.92	33.13	32.87	32.89	32.89	-	55,400
Nov 5, 2025	32.71	33.16	32.71	32.89	32.89	0.74%	26,178
Nov 4, 2025	32.67	32.94	32.65	32.65	32.65	-0.82%	45,926
Nov 3, 2025	33.03	33.14	32.87	32.92	32.92	-0.03%	67,031
Oct 31, 2025	33.04	33.16	32.88	32.93	32.93	-0.45%	42,724
Oct 30, 2025	32.90	33.27	32.90	33.08	33.08	0.18%	29,418
Oct 29, 2025	33.30	33.53	33.00	33.02	33.02	-1.29%	47,199
Oct 28, 2025	33.48	33.69	33.35	33.45	33.45	-0.09%	44,519
Oct 27, 2025	33.58	33.68	33.44	33.48	33.48	0.18%	38,292
Oct 24, 2025	33.44	33.57	33.38	33.42	33.42	0.15%	26,583
Oct 23, 2025	33.31	33.45	33.30	33.37	33.37	0.54%	46,860
Oct 22, 2025	33.04	33.39	33.04	33.19	33.19	0.36%	31,916
Oct 21, 2025	33.20	33.25	33.07	33.07	33.07	-0.93%	37,153
Oct 20, 2025	33.23	33.47	33.23	33.38	33.38	0.45%	41,853
Oct 17, 2025	33.21	33.38	33.12	33.23	33.23	0.06%	58,635
Oct 16, 2025	33.26	33.47	33.20	33.21	33.21	0.21%	30,547
Oct 15, 2025	33.08	33.30	33.08	33.14	33.14	0.12%	33,357
Oct 14, 2025	32.71	33.26	32.71	33.10	33.10	0.42%	41,385
Oct 13, 2025	32.76	33.10	32.76	32.96	32.96	0.89%	17,680
Oct 10, 2025	32.99	33.11	32.66	32.67	32.67	-0.88%	34,376
Oct 9, 2025	33.28	33.28	32.90	32.96	32.96	-0.60%	26,333
Oct 8, 2025	33.16	33.37	33.11	33.16	33.16	0.42%	47,229
Oct 7, 2025	33.20	33.30	33.02	33.02	33.02	-0.54%	39,718
Oct 6, 2025	33.43	33.53	33.17	33.20	33.20	-0.36%	32,659
Oct 3, 2025	33.26	33.56	33.26	33.32	33.32	0.66%	41,055
Oct 2, 2025	33.30	33.32	33.03	33.10	33.10	-0.18%	52,174
Oct 1, 2025	33.23	33.39	33.16	33.16	33.16	0.03%	44,210
Sep 30, 2025	33.00	33.26	32.94	33.15	33.15	0.76%	36,600
Sep 29, 2025	32.95	33.07	32.90	32.90	32.90	0.52%	50,145
Sep 26, 2025	32.74	32.95	32.70	32.73	32.73	0.52%	65,367