FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.43	32.50	32.22	32.30	32.30	0.44%	26,875
Jun 26, 2025	32.04	32.34	32.04	32.16	32.16	0.66%	41,950
Jun 25, 2025	31.87	32.04	31.83	31.95	31.95	-0.19%	69,091
Jun 24, 2025	32.04	32.21	31.95	32.01	32.01	0.66%	25,878
Jun 23, 2025	31.57	31.91	31.57	31.80	31.80	0.35%	52,975
Jun 20, 2025	32.06	32.07	31.63	31.69	31.69	-1.52%	40,983
Jun 18, 2025	32.27	32.40	32.09	32.18	31.89	0.37%	36,327
Jun 17, 2025	32.37	32.50	32.06	32.06	31.77	-1.08%	34,183
Jun 16, 2025	32.74	32.74	32.30	32.41	32.11	0.50%	66,420
Jun 13, 2025	32.22	32.55	32.22	32.25	31.96	-0.62%	44,513
Jun 12, 2025	32.47	32.62	32.35	32.45	32.15	0.93%	48,653
Jun 11, 2025	32.35	32.44	32.14	32.15	31.86	-0.39%	43,829
Jun 10, 2025	32.22	32.46	32.13	32.28	31.98	0.45%	60,316
Jun 9, 2025	32.25	32.35	32.10	32.13	31.84	0.12%	38,192
Jun 6, 2025	32.23	32.28	32.05	32.09	31.80	0.22%	31,741
Jun 5, 2025	32.15	32.32	32.01	32.02	31.73	-0.03%	48,018
Jun 4, 2025	31.90	32.29	31.90	32.03	31.74	0.19%	33,146
Jun 3, 2025	32.13	32.16	31.95	31.97	31.68	-1.45%	50,443
Jun 2, 2025	32.08	32.44	32.06	32.44	32.14	1.31%	35,605
May 30, 2025	31.94	32.02	31.78	32.02	31.73	0.09%	32,877
May 29, 2025	32.05	32.05	31.71	31.99	31.70	0.35%	35,390
May 28, 2025	31.91	31.98	31.74	31.88	31.59	-0.50%	45,325
May 27, 2025	32.21	32.23	31.99	32.04	31.75	0.66%	25,416
May 23, 2025	31.46	31.83	31.45	31.83	31.54	0.92%	19,263
May 22, 2025	31.51	31.75	31.37	31.54	31.25	0.10%	108,547
May 21, 2025	31.72	31.94	31.51	31.51	31.22	-0.38%	34,094
May 20, 2025	31.56	31.79	31.56	31.63	31.34	0.67%	17,145
May 19, 2025	31.23	31.45	31.23	31.42	31.13	0.64%	45,967
May 16, 2025	30.97	31.25	30.97	31.22	30.93	0.58%	51,998
May 15, 2025	30.75	31.04	30.75	31.04	30.76	1.37%	32,174
May 14, 2025	30.87	30.93	30.57	30.62	30.34	-0.39%	33,030
May 13, 2025	30.80	30.89	30.73	30.74	30.46	-	35,489
May 12, 2025	30.95	30.95	30.65	30.74	30.46	-0.49%	33,845
May 9, 2025	31.07	31.10	30.89	30.89	30.61	-0.09%	28,492
May 8, 2025	31.20	31.20	30.88	30.92	30.64	-0.81%	27,163
May 7, 2025	31.18	31.31	31.06	31.17	30.88	-	36,607
May 6, 2025	31.09	31.30	31.09	31.17	30.88	0.52%	25,435
May 5, 2025	31.06	31.21	30.99	31.01	30.73	0.19%	21,024
May 2, 2025	31.00	31.15	30.95	30.95	30.67	0.95%	31,357
May 1, 2025	30.84	30.93	30.52	30.66	30.38	-0.52%	30,211
Apr 30, 2025	30.59	30.84	30.44	30.82	30.54	0.69%	27,709
Apr 29, 2025	30.53	30.75	30.50	30.61	30.33	0.46%	23,955
Apr 28, 2025	30.34	30.57	30.34	30.47	30.19	0.53%	32,486
Apr 25, 2025	30.20	30.31	30.06	30.31	30.03	0.30%	40,312
Apr 24, 2025	30.10	30.34	30.00	30.22	29.94	0.80%	26,632
Apr 23, 2025	30.35	30.37	29.98	29.98	29.71	-0.33%	40,842
Apr 22, 2025	29.97	30.23	29.97	30.08	29.80	1.79%	20,679
Apr 21, 2025	29.81	29.89	29.42	29.55	29.28	-0.27%	28,428
Apr 17, 2025	29.63	29.91	29.55	29.63	29.36	0.95%	44,851
Apr 16, 2025	29.47	29.70	29.34	29.35	29.08	0.03%	252,361