FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.81	41.93	41.57	41.79	-	0.10%	805,401
Jun 26, 2025	41.55	41.78	41.52	41.75	41.75	-0.26%	577,216
Jun 25, 2025	42.15	42.15	41.82	41.86	41.41	-0.85%	924,083
Jun 24, 2025	42.14	42.43	42.10	42.22	41.76	0.07%	1,058,922
Jun 23, 2025	42.34	42.40	41.88	42.19	41.73	0.07%	620,703
Jun 20, 2025	42.16	42.27	42.04	42.16	41.70	0.33%	550,708
Jun 18, 2025	42.06	42.28	41.95	42.02	41.56	0.07%	752,834
Jun 17, 2025	42.31	42.31	41.96	41.99	41.53	-0.92%	1,587,802
Jun 16, 2025	42.43	42.61	42.24	42.38	41.92	0.17%	643,553
Jun 13, 2025	42.59	42.66	42.20	42.31	41.85	-0.84%	585,732
Jun 12, 2025	42.62	42.67	42.39	42.67	42.21	0.09%	652,732
Jun 11, 2025	42.58	42.69	42.46	42.63	42.17	0.33%	656,540
Jun 10, 2025	42.21	42.65	42.21	42.49	42.03	0.78%	847,722
Jun 9, 2025	42.14	42.39	42.07	42.16	41.70	0.17%	482,100
Jun 6, 2025	41.87	42.12	41.81	42.09	41.63	1.06%	572,236
Jun 5, 2025	41.81	41.86	41.56	41.65	41.20	-0.14%	1,344,933
Jun 4, 2025	42.05	42.09	41.70	41.71	41.26	-0.69%	693,051
Jun 3, 2025	41.73	42.11	41.63	42.00	41.54	0.36%	1,050,791
Jun 2, 2025	41.80	41.85	41.39	41.85	41.40	0.07%	568,131
May 30, 2025	41.64	41.96	41.48	41.82	41.37	0.29%	528,413
May 29, 2025	41.54	41.70	41.29	41.70	41.25	0.65%	583,455
May 28, 2025	41.89	41.91	41.37	41.43	40.98	-1.03%	603,468
May 27, 2025	41.71	41.91	41.52	41.86	41.41	1.09%	509,708
May 23, 2025	41.07	41.50	41.02	41.41	40.96	0.41%	839,419
May 22, 2025	41.34	41.47	40.99	41.24	40.79	-0.34%	599,006
May 21, 2025	41.99	42.00	41.38	41.38	40.93	-1.92%	717,543
May 20, 2025	42.15	42.35	42.08	42.19	41.73	0.02%	595,564
May 19, 2025	41.89	42.19	41.81	42.18	41.72	0.29%	483,625
May 16, 2025	41.70	42.06	41.60	42.06	41.60	0.89%	568,171
May 15, 2025	41.07	41.71	41.03	41.69	41.24	1.76%	875,531
May 14, 2025	41.37	41.37	40.94	40.97	40.53	-1.13%	1,064,418
May 13, 2025	41.61	41.62	41.31	41.44	40.99	-0.48%	1,504,280
May 12, 2025	41.50	41.76	41.38	41.64	41.19	1.34%	806,906
May 9, 2025	41.29	41.36	41.05	41.09	40.64	-0.29%	830,465
May 8, 2025	41.19	41.52	41.02	41.21	40.76	0.17%	867,474
May 7, 2025	41.17	41.36	40.98	41.14	40.69	0.24%	1,347,538
May 6, 2025	41.23	41.36	41.02	41.04	40.59	-0.73%	447,860
May 5, 2025	41.40	41.49	41.14	41.34	40.89	-0.39%	816,246
May 2, 2025	41.42	41.59	41.16	41.50	41.05	1.19%	813,137
May 1, 2025	41.16	41.39	40.82	41.01	40.57	-0.32%	940,229
Apr 30, 2025	41.14	41.28	40.56	41.14	40.69	-0.05%	735,537
Apr 29, 2025	40.73	41.29	40.68	41.16	40.71	0.73%	558,783
Apr 28, 2025	40.67	40.94	40.60	40.86	40.42	0.71%	665,640
Apr 25, 2025	40.66	40.66	40.27	40.57	40.13	-0.29%	980,318
Apr 24, 2025	40.30	40.75	40.12	40.69	40.25	0.97%	1,095,114
Apr 23, 2025	40.58	40.92	40.12	40.30	39.86	0.27%	995,349
Apr 22, 2025	39.52	40.29	39.52	40.19	39.75	2.13%	837,861
Apr 21, 2025	39.93	39.93	39.01	39.35	38.92	-1.77%	664,383
Apr 17, 2025	39.69	40.43	39.69	40.06	39.63	1.24%	1,195,874
Apr 16, 2025	40.14	40.27	39.42	39.57	39.14	-1.10%	1,015,724