FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.77	37.95	37.76	37.81	37.81	0.29%	2,952
Feb 26, 2026	37.72	37.83	37.60	37.70	37.70	0.27%	1,343
Feb 25, 2026	37.38	37.71	37.38	37.60	37.60	0.80%	3,205
Feb 24, 2026	37.32	37.45	37.26	37.30	37.30	-0.11%	26,719
Feb 23, 2026	37.48	37.77	37.33	37.34	37.34	-0.29%	57,595
Feb 20, 2026	37.14	37.66	37.14	37.45	37.45	0.83%	31,034
Feb 19, 2026	37.14	37.28	37.09	37.14	37.14	-0.43%	17,612
Feb 18, 2026	37.40	37.61	37.30	37.30	37.30	-0.13%	20,716
Feb 17, 2026	37.35	37.50	37.02	37.35	37.35	-0.69%	42,650
Feb 13, 2026	37.25	37.61	37.25	37.61	37.61	0.51%	28,465
Feb 12, 2026	37.71	37.71	37.27	37.42	37.42	-0.62%	30,306
Feb 11, 2026	37.61	37.82	37.54	37.65	37.65	0.43%	51,306
Feb 10, 2026	37.49	37.58	37.40	37.49	37.49	0.54%	55,153
Feb 9, 2026	36.93	37.42	36.93	37.29	37.29	1.41%	24,818
Feb 6, 2026	36.55	36.91	36.55	36.77	36.77	1.52%	31,165
Feb 5, 2026	36.37	36.50	36.15	36.22	36.22	-1.17%	31,968
Feb 4, 2026	36.85	36.93	36.43	36.65	36.65	0.41%	20,566
Feb 3, 2026	36.25	36.59	36.15	36.50	36.50	0.94%	82,304
Feb 2, 2026	35.95	36.30	35.95	36.16	36.16	0.56%	20,964
Jan 30, 2026	36.35	36.41	35.75	35.96	35.96	-1.75%	65,711
Jan 29, 2026	36.77	36.89	36.23	36.60	36.60	0.77%	43,191
Jan 28, 2026	36.32	36.51	36.16	36.32	36.32	-0.87%	51,668
Jan 27, 2026	36.55	36.68	36.44	36.64	36.64	1.33%	56,289
Jan 26, 2026	36.19	36.61	36.16	36.16	36.16	0.53%	78,796
Jan 23, 2026	35.75	36.12	35.62	35.97	35.97	0.62%	25,106
Jan 22, 2026	35.61	36.01	35.61	35.75	35.75	0.20%	88,843
Jan 21, 2026	35.65	35.81	35.34	35.68	35.68	0.62%	25,830
Jan 20, 2026	35.36	35.76	35.36	35.46	35.46	-0.39%	88,915
Jan 16, 2026	35.65	35.80	35.53	35.60	35.60	0.25%	42,077
Jan 15, 2026	35.54	35.77	35.48	35.51	35.51	-0.08%	75,571
Jan 14, 2026	35.50	35.64	35.44	35.54	35.54	0.52%	52,135
Jan 13, 2026	35.56	35.56	35.23	35.36	35.36	-1.05%	80,177
Jan 12, 2026	35.60	35.76	35.55	35.73	35.73	1.07%	66,755
Jan 9, 2026	35.36	35.59	35.33	35.35	35.35	0.37%	63,053
Jan 8, 2026	35.04	35.43	35.04	35.22	35.22	0.26%	39,343
Jan 7, 2026	35.24	35.33	35.06	35.13	35.13	-0.11%	55,444
Jan 6, 2026	35.13	35.36	35.13	35.17	35.17	0.17%	44,356
Jan 5, 2026	34.91	35.21	34.80	35.11	35.11	0.75%	77,266
Jan 2, 2026	34.95	35.10	34.66	34.85	34.85	0.69%	53,971
Dec 31, 2025	34.77	34.81	34.61	34.61	34.61	-0.63%	35,945
Dec 30, 2025	34.85	34.99	34.81	34.83	34.83	-0.06%	58,875
Dec 29, 2025	34.95	34.95	34.69	34.85	34.85	-0.31%	56,121
Dec 26, 2025	34.95	35.02	34.85	34.96	34.96	0.04%	20,147
Dec 24, 2025	34.99	35.06	34.83	34.95	34.95	0.07%	31,809
Dec 23, 2025	34.84	35.00	34.79	34.92	34.92	0.66%	49,053
Dec 22, 2025	34.60	34.77	34.55	34.69	34.69	0.49%	54,867
Dec 19, 2025	34.59	34.84	34.52	34.52	34.52	-0.38%	32,004
Dec 18, 2025	34.64	34.86	34.63	34.65	34.39	0.43%	31,339
Dec 17, 2025	34.55	34.64	34.40	34.50	34.24	-0.29%	64,465
Dec 16, 2025	34.75	34.81	34.56	34.60	34.34	-0.03%	34,500
Dec 15, 2025	34.66	34.84	34.60	34.61	34.35	0.32%	23,589
Dec 12, 2025	34.45	34.78	34.25	34.50	34.24	-0.20%	35,394
Dec 11, 2025	34.26	34.68	34.26	34.57	34.31	1.44%	45,493
Dec 10, 2025	33.94	34.30	33.93	34.08	33.83	0.74%	51,112
Dec 9, 2025	33.89	34.05	33.83	33.83	33.58	0.03%	49,573
Dec 8, 2025	33.96	34.00	33.79	33.82	33.57	-0.24%	49,920
Dec 5, 2025	34.10	34.12	33.90	33.90	33.65	-0.06%	44,676
Dec 4, 2025	34.10	34.20	33.92	33.92	33.67	0.03%	54,252
Dec 3, 2025	33.91	34.00	33.83	33.91	33.66	0.15%	53,836
Dec 2, 2025	34.07	34.07	33.75	33.86	33.61	-0.08%	20,599
Dec 1, 2025	34.04	34.17	33.78	33.89	33.63	-0.33%	93,214
Nov 28, 2025	33.88	34.23	33.88	34.00	33.75	0.35%	14,853
Nov 26, 2025	33.62	34.00	33.62	33.88	33.63	1.13%	27,208
Nov 25, 2025	33.24	33.71	33.24	33.50	33.25	0.87%	68,800
Nov 24, 2025	33.12	33.42	33.12	33.21	32.96	0.39%	39,054
Nov 21, 2025	32.81	33.28	32.80	33.08	32.83	1.53%	37,987
Nov 20, 2025	33.02	33.19	32.56	32.58	32.34	-1.06%	41,796
Nov 19, 2025	33.02	33.20	32.87	32.93	32.68	-0.78%	17,034
Nov 18, 2025	33.12	33.31	32.92	33.19	32.94	-0.21%	32,795
Nov 17, 2025	33.44	33.68	33.23	33.26	33.01	-1.07%	28,956
Nov 14, 2025	33.41	33.80	33.41	33.62	33.37	-0.44%	28,096
Nov 13, 2025	33.95	34.00	33.66	33.77	33.52	-0.38%	31,830
Nov 12, 2025	33.73	34.10	33.73	33.90	33.65	0.89%	26,301
Nov 11, 2025	33.50	33.85	33.50	33.60	33.35	0.48%	35,823
Nov 10, 2025	33.33	33.47	33.24	33.44	33.19	1.06%	34,323
Nov 7, 2025	32.86	33.19	32.86	33.09	32.84	0.61%	40,999
Nov 6, 2025	32.92	33.13	32.87	32.89	32.64	-	55,400
Nov 5, 2025	32.71	33.16	32.71	32.89	32.64	0.74%	26,178
Nov 4, 2025	32.67	32.94	32.65	32.65	32.41	-0.82%	45,926
Nov 3, 2025	33.03	33.14	32.87	32.92	32.67	-0.03%	67,031
Oct 31, 2025	33.04	33.16	32.88	32.93	32.68	-0.45%	42,724
Oct 30, 2025	32.90	33.27	32.90	33.08	32.83	0.18%	29,418
Oct 29, 2025	33.30	33.53	33.00	33.02	32.77	-1.29%	47,199
Oct 28, 2025	33.48	33.69	33.35	33.45	33.20	-0.09%	44,519
Oct 27, 2025	33.58	33.68	33.44	33.48	33.23	0.18%	38,292
Oct 24, 2025	33.44	33.57	33.38	33.42	33.17	0.15%	26,583
Oct 23, 2025	33.31	33.45	33.30	33.37	33.12	0.54%	46,860
Oct 22, 2025	33.04	33.39	33.04	33.19	32.94	0.36%	31,916
Oct 21, 2025	33.20	33.25	33.07	33.07	32.82	-0.93%	37,153
Oct 20, 2025	33.23	33.47	33.23	33.38	33.13	0.45%	41,853
Oct 17, 2025	33.21	33.38	33.12	33.23	32.98	0.06%	58,635
Oct 16, 2025	33.26	33.47	33.20	33.21	32.96	0.21%	30,547
Oct 15, 2025	33.08	33.30	33.08	33.14	32.89	0.12%	33,357
Oct 14, 2025	32.71	33.26	32.71	33.10	32.85	0.42%	41,385
Oct 13, 2025	32.76	33.10	32.76	32.96	32.71	0.89%	17,680
Oct 10, 2025	32.99	33.11	32.66	32.67	32.43	-0.88%	34,376
Oct 9, 2025	33.28	33.28	32.90	32.96	32.71	-0.60%	26,333
Oct 8, 2025	33.16	33.37	33.11	33.16	32.91	0.42%	47,229
Oct 7, 2025	33.20	33.30	33.02	33.02	32.77	-0.54%	39,718
Oct 6, 2025	33.43	33.53	33.17	33.20	32.95	-0.36%	32,659