FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.70	54.12	53.62	53.90	53.90	0.56%	18,185
Jun 26, 2025	53.42	53.66	53.21	53.60	53.60	0.95%	25,651
Jun 25, 2025	53.06	53.21	52.95	53.10	53.10	0.15%	18,042
Jun 24, 2025	52.91	53.16	52.85	53.02	53.02	0.81%	16,316
Jun 23, 2025	52.17	52.59	52.00	52.59	52.59	0.82%	35,654
Jun 20, 2025	52.19	52.51	52.01	52.16	52.16	-0.87%	11,854
Jun 18, 2025	52.51	52.88	52.51	52.62	52.22	0.28%	7,313
Jun 17, 2025	52.68	52.94	52.44	52.47	52.07	-0.71%	13,786
Jun 16, 2025	52.67	53.12	52.67	52.85	52.45	0.89%	10,082
Jun 13, 2025	52.67	52.95	52.33	52.38	51.98	-1.21%	10,268
Jun 12, 2025	52.83	53.08	52.68	53.02	52.62	0.35%	25,199
Jun 11, 2025	53.00	53.21	52.74	52.84	52.43	-0.12%	18,240
Jun 10, 2025	52.71	52.96	52.67	52.90	52.50	0.49%	10,589
Jun 9, 2025	52.62	52.83	52.51	52.64	52.24	0.54%	17,183
Jun 6, 2025	52.51	52.64	52.36	52.36	51.96	0.83%	10,467
Jun 5, 2025	52.25	52.29	51.92	51.93	51.54	-0.39%	10,620
Jun 4, 2025	52.09	52.36	52.06	52.13	51.73	0.07%	8,226
Jun 3, 2025	51.72	52.22	51.53	52.10	51.70	0.87%	15,500
Jun 2, 2025	51.30	51.77	51.06	51.65	51.25	0.22%	15,654
May 30, 2025	51.38	51.65	50.96	51.54	51.14	0.14%	11,842
May 29, 2025	51.67	51.77	51.26	51.46	51.07	0.39%	7,179
May 28, 2025	51.48	51.71	51.26	51.26	50.87	-0.39%	14,533
May 27, 2025	51.08	51.60	50.96	51.47	51.07	1.54%	16,190
May 23, 2025	50.26	50.83	50.26	50.69	50.30	-0.60%	17,435
May 22, 2025	51.06	51.25	50.71	50.99	50.60	-0.13%	13,267
May 21, 2025	51.38	51.91	50.93	51.06	50.67	-1.41%	24,464
May 20, 2025	51.85	52.05	51.61	51.79	51.39	-0.31%	16,959
May 19, 2025	51.30	52.05	51.30	51.95	51.55	0.18%	19,724
May 16, 2025	51.87	51.99	51.42	51.86	51.46	0.65%	16,851
May 15, 2025	51.05	51.60	51.05	51.52	51.13	0.39%	16,166
May 14, 2025	51.22	51.37	51.05	51.32	50.93	-0.18%	15,619
May 13, 2025	51.06	51.45	50.97	51.41	51.02	0.90%	15,420
May 12, 2025	50.74	50.96	50.58	50.95	50.56	2.98%	17,764
May 9, 2025	49.79	49.79	49.35	49.48	49.10	-0.01%	10,836
May 8, 2025	49.53	49.83	49.27	49.48	49.11	0.90%	8,034
May 7, 2025	49.24	49.33	48.71	49.04	48.67	0.12%	17,936
May 6, 2025	48.89	49.33	48.89	48.98	48.61	-0.61%	11,446
May 5, 2025	49.20	49.63	49.20	49.28	48.90	-0.67%	19,029
May 2, 2025	49.30	49.73	49.30	49.61	49.23	1.72%	15,223
May 1, 2025	49.00	49.40	48.77	48.77	48.40	0.16%	27,069
Apr 30, 2025	48.16	48.69	47.82	48.69	48.32	0.04%	10,315
Apr 29, 2025	48.44	48.90	48.44	48.67	48.30	0.43%	23,375
Apr 28, 2025	48.40	48.66	48.04	48.46	48.09	0.21%	27,856
Apr 25, 2025	48.24	48.60	48.05	48.36	47.99	0.21%	18,372
Apr 24, 2025	47.43	48.30	47.39	48.26	47.89	1.88%	33,014
Apr 23, 2025	47.90	48.16	47.18	47.37	47.01	1.65%	23,076
Apr 22, 2025	46.10	46.89	46.10	46.60	46.24	1.92%	15,234
Apr 21, 2025	46.21	46.21	45.25	45.72	45.37	-2.16%	18,910
Apr 17, 2025	46.44	47.00	46.40	46.73	46.37	0.65%	15,828
Apr 16, 2025	46.89	47.13	46.10	46.43	46.08	-2.03%	12,136