FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.10	34.12	33.90	33.90	33.90	-0.06%	44,676
Dec 4, 2025	34.10	34.20	33.92	33.92	33.92	0.03%	54,252
Dec 3, 2025	33.91	34.00	33.83	33.91	33.91	0.15%	53,836
Dec 2, 2025	34.07	34.07	33.75	33.86	33.86	-0.08%	20,599
Dec 1, 2025	34.04	34.17	33.78	33.89	33.89	-0.33%	93,214
Nov 28, 2025	33.88	34.23	33.88	34.00	34.00	0.35%	14,853
Nov 26, 2025	33.62	34.00	33.62	33.88	33.88	1.13%	27,208
Nov 25, 2025	33.24	33.71	33.24	33.50	33.50	0.87%	68,800
Nov 24, 2025	33.12	33.42	33.12	33.21	33.21	0.39%	39,054
Nov 21, 2025	32.81	33.28	32.80	33.08	33.08	1.53%	37,987
Nov 20, 2025	33.02	33.19	32.56	32.58	32.58	-1.06%	41,796
Nov 19, 2025	33.02	33.20	32.87	32.93	32.93	-0.78%	17,034
Nov 18, 2025	33.12	33.31	32.92	33.19	33.19	-0.21%	32,795
Nov 17, 2025	33.44	33.68	33.23	33.26	33.26	-1.07%	28,956
Nov 14, 2025	33.41	33.80	33.41	33.62	33.62	-0.44%	28,096
Nov 13, 2025	33.95	34.00	33.66	33.77	33.77	-0.38%	31,830
Nov 12, 2025	33.73	34.10	33.73	33.90	33.90	0.89%	26,301
Nov 11, 2025	33.50	33.85	33.50	33.60	33.60	0.48%	35,823
Nov 10, 2025	33.33	33.47	33.24	33.44	33.44	1.06%	34,323
Nov 7, 2025	32.86	33.19	32.86	33.09	33.09	0.61%	40,999
Nov 6, 2025	32.92	33.13	32.87	32.89	32.89	-	55,400
Nov 5, 2025	32.71	33.16	32.71	32.89	32.89	0.74%	26,178
Nov 4, 2025	32.67	32.94	32.65	32.65	32.65	-0.82%	45,926
Nov 3, 2025	33.03	33.14	32.87	32.92	32.92	-0.03%	67,031
Oct 31, 2025	33.04	33.16	32.88	32.93	32.93	-0.45%	42,724
Oct 30, 2025	32.90	33.27	32.90	33.08	33.08	0.18%	29,418
Oct 29, 2025	33.30	33.53	33.00	33.02	33.02	-1.29%	47,199
Oct 28, 2025	33.48	33.69	33.35	33.45	33.45	-0.09%	44,519
Oct 27, 2025	33.58	33.68	33.44	33.48	33.48	0.18%	38,292
Oct 24, 2025	33.44	33.57	33.38	33.42	33.42	0.15%	26,583
Oct 23, 2025	33.31	33.45	33.30	33.37	33.37	0.54%	46,860
Oct 22, 2025	33.04	33.39	33.04	33.19	33.19	0.36%	31,916
Oct 21, 2025	33.20	33.25	33.07	33.07	33.07	-0.93%	37,153
Oct 20, 2025	33.23	33.47	33.23	33.38	33.38	0.45%	41,853
Oct 17, 2025	33.21	33.38	33.12	33.23	33.23	0.06%	58,635
Oct 16, 2025	33.26	33.47	33.20	33.21	33.21	0.21%	30,547
Oct 15, 2025	33.08	33.30	33.08	33.14	33.14	0.12%	33,357
Oct 14, 2025	32.71	33.26	32.71	33.10	33.10	0.42%	41,385
Oct 13, 2025	32.76	33.10	32.76	32.96	32.96	0.89%	17,680
Oct 10, 2025	32.99	33.11	32.66	32.67	32.67	-0.88%	34,376
Oct 9, 2025	33.28	33.28	32.90	32.96	32.96	-0.60%	26,333
Oct 8, 2025	33.16	33.37	33.11	33.16	33.16	0.42%	47,229
Oct 7, 2025	33.20	33.30	33.02	33.02	33.02	-0.54%	39,718
Oct 6, 2025	33.43	33.53	33.17	33.20	33.20	-0.36%	32,659
Oct 3, 2025	33.26	33.56	33.26	33.32	33.32	0.66%	41,055
Oct 2, 2025	33.30	33.32	33.03	33.10	33.10	-0.18%	52,174
Oct 1, 2025	33.23	33.39	33.16	33.16	33.16	0.03%	44,210
Sep 30, 2025	33.00	33.26	32.94	33.15	33.15	0.76%	36,600
Sep 29, 2025	32.95	33.07	32.90	32.90	32.90	0.52%	50,145
Sep 26, 2025	32.74	32.95	32.70	32.73	32.73	0.52%	65,367
Sep 25, 2025	32.61	32.67	32.43	32.56	32.56	-0.52%	25,531
Sep 24, 2025	32.90	32.98	32.69	32.73	32.73	-0.76%	44,735
Sep 23, 2025	33.11	33.29	32.98	32.98	32.98	-0.27%	49,716
Sep 22, 2025	33.01	33.26	33.01	33.07	33.07	0.03%	78,866
Sep 19, 2025	33.09	33.20	32.92	33.06	33.06	-0.57%	39,522
Sep 18, 2025	33.29	33.41	33.24	33.25	33.04	-0.15%	31,076
Sep 17, 2025	33.49	33.71	33.30	33.30	33.09	-0.54%	29,657
Sep 16, 2025	33.64	33.76	33.48	33.48	33.27	-0.42%	45,219
Sep 15, 2025	33.69	33.74	33.61	33.62	33.41	-0.07%	35,908
Sep 12, 2025	33.60	33.73	33.47	33.64	33.43	0.15%	22,058
Sep 11, 2025	33.47	33.74	33.47	33.59	33.38	0.33%	23,226
Sep 10, 2025	33.44	33.63	33.34	33.48	33.27	0.21%	53,492
Sep 9, 2025	33.50	33.59	33.33	33.41	33.20	-0.30%	46,503
Sep 8, 2025	33.74	33.74	33.43	33.51	33.30	0.87%	73,748
Sep 5, 2025	33.43	33.44	33.19	33.22	33.01	0.48%	53,157
Sep 4, 2025	32.98	33.14	32.92	33.06	32.86	0.92%	26,742
Sep 3, 2025	32.72	32.91	32.66	32.76	32.56	0.15%	25,796
Sep 2, 2025	32.68	32.78	32.55	32.71	32.51	-0.49%	38,458
Aug 29, 2025	32.89	32.98	32.83	32.87	32.67	-0.09%	24,185
Aug 28, 2025	33.01	33.05	32.87	32.90	32.70	-0.03%	17,626
Aug 27, 2025	32.80	33.01	32.71	32.91	32.71	-0.12%	21,683
Aug 26, 2025	32.97	33.01	32.90	32.95	32.75	0.06%	27,319
Aug 25, 2025	33.28	33.36	32.93	32.93	32.73	-1.20%	27,000
Aug 22, 2025	32.95	33.50	32.95	33.33	33.12	1.28%	23,894
Aug 21, 2025	33.03	33.12	32.91	32.91	32.71	-0.42%	24,148
Aug 20, 2025	33.02	33.20	32.98	33.05	32.85	0.76%	40,295
Aug 19, 2025	32.99	33.10	32.80	32.80	32.60	-0.30%	49,021
Aug 18, 2025	32.94	33.13	32.90	32.90	32.70	0.03%	17,144
Aug 15, 2025	33.01	33.11	32.89	32.89	32.69	-0.06%	30,416
Aug 14, 2025	32.85	33.00	32.72	32.91	32.71	-0.09%	31,902
Aug 13, 2025	32.94	32.98	32.85	32.94	32.74	0.18%	41,856
Aug 12, 2025	32.69	32.88	32.66	32.88	32.68	1.06%	28,934
Aug 11, 2025	32.61	32.64	32.51	32.54	32.33	-0.17%	27,660
Aug 8, 2025	32.65	32.75	32.59	32.59	32.39	0.22%	16,138
Aug 7, 2025	32.56	32.73	32.44	32.52	32.32	0.37%	17,047
Aug 6, 2025	32.46	32.47	32.34	32.40	32.20	0.56%	25,516
Aug 5, 2025	32.26	32.36	32.15	32.22	32.02	0.06%	22,964
Aug 4, 2025	32.08	32.30	32.08	32.20	32.00	0.86%	30,529
Aug 1, 2025	31.81	31.92	31.70	31.92	31.73	0.64%	49,408
Jul 31, 2025	31.90	32.03	31.69	31.72	31.52	-0.56%	73,895
Jul 30, 2025	32.13	32.32	31.86	31.90	31.70	-0.90%	25,806
Jul 29, 2025	32.12	32.43	32.12	32.19	31.99	-0.09%	35,548
Jul 28, 2025	32.45	32.46	32.17	32.22	32.02	-1.14%	40,155
Jul 25, 2025	32.42	32.69	32.42	32.59	32.39	-0.55%	53,132
Jul 24, 2025	32.79	32.95	32.77	32.77	32.57	-0.40%	44,816
Jul 23, 2025	32.71	32.98	32.60	32.90	32.70	1.79%	47,225
Jul 22, 2025	32.22	32.46	32.15	32.32	32.12	0.59%	24,208
Jul 21, 2025	32.13	32.44	32.13	32.13	31.93	0.41%	40,106
Jul 18, 2025	32.17	32.31	32.00	32.00	31.80	-0.06%	75,006
Jul 17, 2025	32.07	32.19	31.97	32.02	31.82	-0.14%	48,221