FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.54	43.73	43.39	43.52	-	0.16%	427,649
Aug 14, 2025	43.38	43.50	43.13	43.45	43.45	-0.30%	530,237
Aug 13, 2025	43.01	43.60	42.91	43.58	43.58	1.51%	812,711
Aug 12, 2025	42.65	43.03	42.63	42.93	42.93	0.94%	513,207
Aug 11, 2025	42.76	43.00	42.41	42.53	42.53	-0.30%	427,529
Aug 8, 2025	42.44	42.73	42.41	42.66	42.66	0.80%	737,319
Aug 7, 2025	42.33	42.54	42.10	42.32	42.32	0.31%	663,629
Aug 6, 2025	42.56	42.56	42.17	42.19	42.19	-0.57%	606,137
Aug 5, 2025	42.27	42.48	42.12	42.43	42.43	0.64%	610,248
Aug 4, 2025	42.01	42.22	41.98	42.16	42.16	0.48%	531,164
Aug 1, 2025	42.25	42.34	41.74	41.96	41.96	-0.71%	822,403
Jul 31, 2025	42.43	42.78	42.16	42.26	42.26	-1.10%	919,986
Jul 30, 2025	43.12	43.12	42.54	42.73	42.73	-0.84%	729,743
Jul 29, 2025	43.02	43.10	42.77	43.09	43.09	-0.14%	629,045
Jul 28, 2025	43.45	43.45	43.10	43.15	43.15	-0.64%	621,872
Jul 25, 2025	43.48	43.48	43.14	43.43	43.43	-0.07%	366,358
Jul 24, 2025	43.51	43.67	43.34	43.46	43.46	-0.16%	998,240
Jul 23, 2025	43.26	43.54	43.19	43.53	43.53	1.04%	642,635
Jul 22, 2025	42.45	43.12	42.45	43.08	43.08	1.60%	602,212
Jul 21, 2025	42.58	42.68	42.37	42.40	42.40	-0.05%	710,295
Jul 18, 2025	42.91	42.91	42.30	42.42	42.42	-0.73%	952,113
Jul 17, 2025	42.40	42.76	42.35	42.73	42.73	0.68%	634,088
Jul 16, 2025	42.52	42.63	42.22	42.44	42.44	0.07%	606,268
Jul 15, 2025	43.09	43.14	42.41	42.41	42.41	-1.62%	570,781
Jul 14, 2025	43.19	43.27	42.92	43.11	43.11	-0.30%	744,806
Jul 11, 2025	43.33	43.37	43.07	43.24	43.24	-0.57%	455,318
Jul 10, 2025	43.15	43.67	43.04	43.49	43.49	0.67%	515,338
Jul 9, 2025	43.38	43.47	43.04	43.20	43.20	-0.18%	498,823
Jul 8, 2025	42.77	43.38	42.72	43.28	43.28	1.22%	600,302
Jul 7, 2025	43.08	43.11	42.55	42.76	42.76	-1.02%	787,046
Jul 3, 2025	43.23	43.33	43.11	43.20	43.20	0.12%	465,025
Jul 2, 2025	42.88	43.17	42.74	43.15	43.15	0.98%	994,986
Jul 1, 2025	41.90	42.98	41.90	42.73	42.73	2.05%	1,061,957
Jun 30, 2025	41.73	41.91	41.67	41.87	41.87	0.19%	1,139,214
Jun 27, 2025	41.81	41.93	41.57	41.79	41.79	0.10%	806,451
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