FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.72	52.79	52.72	52.79	52.79	-0.21%	459
Apr 27, 2026	52.87	52.91	52.78	52.90	52.90	0.08%	10,780
Apr 24, 2026	52.73	52.87	52.73	52.86	52.86	0.49%	13,424
Apr 23, 2026	52.64	52.80	52.43	52.60	52.60	-0.22%	14,573
Apr 22, 2026	52.68	52.75	52.65	52.72	52.72	0.63%	10,176
Apr 21, 2026	52.66	52.74	52.38	52.39	52.39	-0.43%	12,838
Apr 20, 2026	52.69	52.69	52.53	52.61	52.61	-0.11%	14,951
Apr 17, 2026	52.65	52.84	52.58	52.67	52.67	0.60%	16,474
Apr 16, 2026	52.27	52.37	52.22	52.36	52.35	0.14%	7,558
Apr 15, 2026	52.12	52.32	52.11	52.28	52.28	0.50%	32,623
Apr 14, 2026	51.75	52.05	51.75	52.02	52.02	0.71%	9,452
Apr 13, 2026	51.16	51.66	51.16	51.66	51.66	0.69%	31,673
Apr 10, 2026	51.40	51.40	51.24	51.30	51.30	-0.10%	130,628
Apr 9, 2026	51.19	51.43	51.06	51.35	51.35	0.50%	15,634
Apr 8, 2026	51.14	51.17	50.97	51.09	51.09	1.76%	15,934
Apr 7, 2026	50.04	50.22	49.84	50.21	50.21	0.02%	17,598
Apr 6, 2026	50.03	50.28	50.03	50.20	50.20	0.30%	14,050
Apr 2, 2026	49.62	50.05	49.62	50.05	50.05	0.07%	11,525
Apr 1, 2026	49.96	50.20	49.94	50.01	50.01	0.59%	17,188
Mar 31, 2026	49.12	49.75	49.10	49.72	49.72	2.01%	55,339
Mar 30, 2026	49.02	49.14	48.63	48.74	48.74	-0.41%	21,254
Mar 27, 2026	49.14	49.33	48.83	48.94	48.94	-1.13%	24,082
Mar 26, 2026	49.74	49.98	49.47	49.50	49.50	-1.07%	21,036
Mar 25, 2026	50.13	50.18	49.99	50.04	50.04	0.47%	70,990
Mar 24, 2026	49.77	50.01	49.74	49.80	49.80	-0.28%	56,833
Mar 23, 2026	50.13	50.29	49.91	49.94	49.94	0.85%	8,811
Mar 20, 2026	49.89	49.91	49.47	49.52	49.52	-1.10%	19,945
Mar 19, 2026	49.95	50.26	49.85	50.07	50.07	-0.26%	12,565
Mar 18, 2026	50.48	50.57	50.20	50.20	50.20	-0.85%	37,033
Mar 17, 2026	50.85	50.87	50.63	50.63	50.63	0.18%	186,812
Mar 16, 2026	50.58	50.70	50.49	50.54	50.54	0.72%	32,992
Mar 13, 2026	50.67	50.67	50.17	50.18	50.18	-0.40%	12,369
Mar 12, 2026	50.49	50.65	50.38	50.38	50.38	-1.08%	18,393
Mar 11, 2026	51.03	51.04	50.77	50.93	50.93	-0.01%	23,088
Mar 10, 2026	50.99	51.31	50.92	50.94	50.94	-0.07%	18,022
Mar 9, 2026	50.27	51.06	50.22	50.97	50.97	0.63%	141,117
Mar 6, 2026	50.65	50.89	50.65	50.65	50.65	-0.96%	12,306
Mar 5, 2026	51.15	51.36	50.88	51.14	51.14	-0.51%	18,733
Mar 4, 2026	51.15	51.47	51.14	51.40	51.40	0.65%	15,913
Mar 3, 2026	50.74	51.20	50.61	51.07	51.07	-0.58%	26,427
Mar 2, 2026	51.27	51.54	51.26	51.37	51.37	-0.17%	20,574
Feb 27, 2026	51.27	51.46	51.27	51.46	51.46	-0.18%	25,309
Feb 26, 2026	51.47	51.59	51.37	51.56	51.56	-0.40%	124,707
Feb 25, 2026	51.72	51.76	51.55	51.76	51.76	0.54%	61,977
Feb 24, 2026	51.15	51.50	51.15	51.48	51.48	0.65%	36,082
Feb 23, 2026	51.50	51.50	51.11	51.15	51.15	-0.85%	24,944
Feb 20, 2026	51.39	51.60	51.33	51.59	51.59	0.68%	28,368
Feb 19, 2026	51.21	51.40	51.13	51.24	51.24	-0.19%	25,176
Feb 18, 2026	51.40	51.56	51.28	51.34	51.34	0.31%	16,656
Feb 17, 2026	51.01	51.30	50.93	51.18	51.18	0.16%	16,200
Feb 13, 2026	51.09	51.38	51.04	51.10	51.10	-0.06%	33,646
Feb 12, 2026	51.84	51.84	51.13	51.13	51.13	-1.02%	11,337
Feb 11, 2026	51.94	51.94	51.48	51.66	51.66	0.13%	9,179
Feb 10, 2026	51.78	51.83	51.59	51.59	51.59	-0.31%	21,488
Feb 9, 2026	51.48	51.82	51.48	51.75	51.75	0.25%	14,173
Feb 6, 2026	51.25	51.62	51.20	51.62	51.62	1.41%	20,649
Feb 5, 2026	51.03	51.18	50.90	50.90	50.90	-0.93%	18,354
Feb 4, 2026	51.69	51.69	51.13	51.38	51.38	-0.16%	40,822
Feb 3, 2026	51.77	51.77	51.31	51.46	51.46	-0.57%	21,002
Feb 2, 2026	51.61	51.84	51.61	51.76	51.76	0.43%	19,934
Jan 30, 2026	51.60	51.68	51.42	51.54	51.54	-0.25%	24,665
Jan 29, 2026	51.84	51.84	51.28	51.67	51.67	-0.14%	40,931
Jan 28, 2026	51.86	51.86	51.68	51.74	51.74	-0.04%	24,822
Jan 27, 2026	51.71	51.79	51.69	51.76	51.76	0.25%	41,409
Jan 26, 2026	51.61	51.71	51.61	51.63	51.63	0.26%	10,076
Jan 23, 2026	51.46	51.58	51.44	51.50	51.49	0.06%	38,382
Jan 22, 2026	51.56	51.59	51.42	51.46	51.46	0.32%	30,887
Jan 21, 2026	50.99	51.44	50.98	51.30	51.30	0.77%	20,759
Jan 20, 2026	51.08	51.25	50.87	50.91	50.91	-1.24%	27,176
Jan 16, 2026	51.60	51.68	51.55	51.55	51.55	-0.17%	21,585
Jan 15, 2026	51.77	51.77	51.56	51.64	51.64	0.23%	28,175
Jan 14, 2026	51.46	51.54	51.32	51.52	51.52	-0.27%	30,144
Jan 13, 2026	51.82	51.82	51.58	51.66	51.66	-0.17%	19,076
Jan 12, 2026	51.50	51.76	51.50	51.75	51.75	0.16%	49,582
Jan 9, 2026	51.55	51.73	51.48	51.67	51.67	0.43%	23,957
Jan 8, 2026	51.39	51.52	51.36	51.45	51.45	0.04%	128,213
Jan 7, 2026	51.51	51.62	51.43	51.43	51.43	-0.23%	61,646
Jan 6, 2026	51.25	51.59	51.25	51.55	51.55	0.39%	121,926
Jan 5, 2026	51.28	51.44	51.28	51.35	51.35	0.37%	88,619
Jan 2, 2026	51.24	51.24	51.02	51.16	51.16	-0.04%	113,520
Dec 31, 2025	51.34	51.34	51.08	51.18	51.18	-0.31%	42,595
Dec 30, 2025	51.39	51.40	51.31	51.34	51.34	-0.08%	89,571
Dec 29, 2025	51.35	51.42	51.27	51.38	51.38	-0.11%	64,481
Dec 26, 2025	51.43	51.50	51.38	51.44	51.44	-0.14%	76,490
Dec 24, 2025	51.42	51.51	51.36	51.51	51.51	0.28%	316,185
Dec 23, 2025	51.12	51.40	51.12	51.37	51.37	0.27%	222,713
Dec 22, 2025	51.19	51.27	51.09	51.23	51.23	0.28%	229,687
Dec 19, 2025	50.80	51.08	50.68	51.08	51.08	0.79%	1,316,722
Dec 18, 2025	50.73	50.84	50.58	50.68	50.68	0.72%	53,159
Dec 17, 2025	50.71	50.71	50.31	50.32	50.32	-0.77%	88,588
Dec 16, 2025	50.67	50.74	50.49	50.71	50.71	-0.03%	73,980
Dec 15, 2025	50.83	50.83	50.61	50.73	50.73	0.01%	26,747
Dec 12, 2025	50.86	50.86	50.56	50.72	50.72	-0.26%	52,115
Dec 11, 2025	50.75	50.86	50.62	50.85	50.85	0.18%	44,137
Dec 10, 2025	50.58	50.77	50.55	50.76	50.76	0.48%	19,462
Dec 9, 2025	50.51	50.63	50.51	50.52	50.52	-	19,956
Dec 8, 2025	50.59	50.62	50.50	50.52	50.52	-0.14%	13,461
Dec 5, 2025	50.61	50.65	50.56	50.59	50.59	0.08%	16,873
Dec 4, 2025	50.56	50.56	50.41	50.55	50.55	0.14%	41,659
Dec 3, 2025	50.37	50.56	50.33	50.48	50.48	0.20%	16,099