FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.37	44.62	44.30	44.32	44.32	-0.14%	781,826
Dec 4, 2025	44.31	44.46	44.21	44.38	44.38	0.11%	545,260
Dec 3, 2025	44.01	44.44	44.01	44.33	44.33	1.19%	471,388
Dec 2, 2025	44.17	44.17	43.66	43.81	43.81	-0.75%	681,595
Dec 1, 2025	44.20	44.49	44.11	44.14	44.14	-0.27%	1,778,491
Nov 28, 2025	44.02	44.32	44.02	44.26	44.26	0.55%	229,926
Nov 26, 2025	43.76	44.20	43.75	44.02	44.02	0.53%	1,004,259
Nov 25, 2025	43.45	43.85	43.45	43.79	43.79	0.92%	715,082
Nov 24, 2025	43.56	43.60	43.24	43.39	43.39	-0.21%	2,792,728
Nov 21, 2025	42.91	43.76	42.89	43.48	43.48	1.61%	904,448
Nov 20, 2025	43.22	43.42	42.76	42.79	42.79	-0.70%	2,538,704
Nov 19, 2025	43.28	43.33	42.94	43.09	43.09	-1.10%	1,936,199
Nov 18, 2025	43.23	43.74	43.13	43.57	43.57	0.83%	917,455
Nov 17, 2025	43.61	43.77	43.15	43.21	43.21	-0.96%	3,275,146
Nov 14, 2025	43.73	43.80	43.27	43.63	43.63	-0.16%	958,784
Nov 13, 2025	43.66	44.05	43.62	43.70	43.70	0.05%	582,109
Nov 12, 2025	43.67	43.82	43.65	43.68	43.68	0.02%	431,383
Nov 11, 2025	43.15	43.75	43.15	43.67	43.67	1.61%	657,272
Nov 10, 2025	43.00	43.08	42.61	42.98	42.98	0.05%	756,005
Nov 7, 2025	42.56	42.96	42.48	42.96	42.96	1.13%	792,433
Nov 6, 2025	42.43	42.68	42.40	42.48	42.48	0.07%	806,628
Nov 5, 2025	42.30	42.59	42.25	42.45	42.45	0.40%	1,130,552
Nov 4, 2025	42.24	42.41	42.15	42.28	42.28	-0.24%	1,022,832
Nov 3, 2025	42.69	42.69	42.10	42.38	42.38	-0.89%	636,302
Oct 31, 2025	42.42	42.88	42.31	42.76	42.76	0.54%	856,448
Oct 30, 2025	42.59	42.90	42.50	42.53	42.53	-0.98%	923,819
Oct 29, 2025	43.23	43.36	42.82	42.95	42.95	-0.56%	961,264
Oct 28, 2025	43.46	43.46	43.15	43.19	43.19	-0.35%	1,738,862
Oct 27, 2025	43.32	43.38	43.22	43.34	43.34	0.18%	670,309
Oct 24, 2025	43.33	43.45	43.24	43.26	43.26	0.32%	538,197
Oct 23, 2025	43.46	43.46	43.05	43.12	43.12	-0.16%	872,381
Oct 22, 2025	43.16	43.45	43.07	43.19	43.19	0.02%	644,810
Oct 21, 2025	43.12	43.25	42.95	43.18	43.18	0.30%	661,642
Oct 20, 2025	42.85	43.07	42.84	43.05	43.05	0.70%	549,497
Oct 17, 2025	42.51	42.76	42.43	42.75	42.75	0.90%	712,488
Oct 16, 2025	42.83	42.86	42.26	42.37	42.37	-0.91%	889,776
Oct 15, 2025	42.97	43.13	42.51	42.76	42.76	-0.35%	825,176
Oct 14, 2025	42.29	43.02	42.29	42.91	42.91	0.92%	582,778
Oct 13, 2025	42.46	42.60	42.31	42.52	42.52	0.59%	536,315
Oct 10, 2025	43.03	43.12	42.26	42.27	42.27	-1.61%	1,211,894
Oct 9, 2025	43.33	43.43	42.93	42.96	42.96	-0.60%	700,907
Oct 8, 2025	43.62	43.62	43.19	43.22	43.22	-0.67%	597,238
Oct 7, 2025	43.57	43.65	43.29	43.51	43.51	-0.07%	789,469
Oct 6, 2025	43.92	43.92	43.51	43.54	43.54	-0.82%	719,780
Oct 3, 2025	43.70	44.06	43.70	43.90	43.90	0.71%	724,816
Oct 2, 2025	43.74	43.97	43.52	43.59	43.59	-0.62%	2,507,358
Oct 1, 2025	43.48	43.98	43.42	43.86	43.86	1.04%	864,361
Sep 30, 2025	42.96	43.43	42.89	43.41	43.41	0.79%	1,463,455
Sep 29, 2025	43.34	43.34	42.87	43.07	43.07	-0.69%	1,394,083
Sep 26, 2025	43.14	43.44	43.12	43.37	43.37	0.86%	669,720
Sep 25, 2025	43.26	43.35	42.96	43.00	43.00	-1.49%	827,187
Sep 24, 2025	43.66	43.83	43.60	43.65	43.23	0.14%	670,328
Sep 23, 2025	43.34	43.82	43.34	43.59	43.17	0.69%	1,210,363
Sep 22, 2025	43.48	43.50	43.26	43.29	42.87	-0.51%	996,203
Sep 19, 2025	43.79	43.79	43.42	43.51	43.09	-0.48%	842,937
Sep 18, 2025	43.76	43.83	43.54	43.72	43.30	-0.16%	1,332,251
Sep 17, 2025	43.65	44.14	43.56	43.79	43.36	0.50%	958,767
Sep 16, 2025	43.60	43.77	43.42	43.57	43.15	0.11%	953,476
Sep 15, 2025	43.87	43.88	43.48	43.52	43.10	-0.57%	621,448
Sep 12, 2025	44.12	44.16	43.75	43.77	43.34	-0.79%	567,179
Sep 11, 2025	43.76	44.16	43.70	44.12	43.69	0.64%	678,347
Sep 10, 2025	43.67	43.87	43.47	43.84	43.41	0.41%	749,977
Sep 9, 2025	43.65	43.89	43.65	43.66	43.24	0.21%	666,861
Sep 8, 2025	43.82	43.82	43.33	43.57	43.15	-0.89%	668,302
Sep 5, 2025	44.09	44.31	43.78	43.96	43.53	-0.48%	694,872
Sep 4, 2025	44.19	44.29	44.01	44.17	43.74	0.27%	644,540
Sep 3, 2025	44.28	44.48	43.87	44.05	43.62	-0.90%	565,110
Sep 2, 2025	44.52	44.62	44.25	44.45	44.02	-0.25%	650,212
Aug 29, 2025	44.28	44.59	44.26	44.56	44.13	0.72%	634,334
Aug 28, 2025	44.48	44.48	44.04	44.24	43.81	-0.43%	833,678
Aug 27, 2025	44.11	44.48	44.11	44.43	44.00	0.61%	445,767
Aug 26, 2025	44.21	44.27	43.99	44.16	43.73	-0.20%	455,954
Aug 25, 2025	44.50	44.51	44.21	44.25	43.82	-0.76%	1,048,459
Aug 22, 2025	44.05	44.66	44.05	44.59	44.16	1.64%	480,698
Aug 21, 2025	43.74	44.00	43.64	43.87	43.44	0.16%	530,473
Aug 20, 2025	43.78	44.13	43.75	43.80	43.37	0.07%	524,890
Aug 19, 2025	43.50	43.92	43.50	43.77	43.34	0.71%	432,155
Aug 18, 2025	43.55	43.62	43.38	43.46	43.04	-0.14%	367,835
Aug 15, 2025	43.54	43.73	43.39	43.52	43.10	0.16%	427,649
Aug 14, 2025	43.38	43.50	43.13	43.45	43.03	-0.30%	530,237
Aug 13, 2025	43.01	43.60	42.91	43.58	43.16	1.51%	812,711
Aug 12, 2025	42.65	43.03	42.63	42.93	42.51	0.94%	513,207
Aug 11, 2025	42.76	43.00	42.41	42.53	42.12	-0.30%	427,529
Aug 8, 2025	42.44	42.73	42.41	42.66	42.25	0.80%	737,319
Aug 7, 2025	42.33	42.54	42.10	42.32	41.91	0.31%	663,629
Aug 6, 2025	42.56	42.56	42.17	42.19	41.78	-0.57%	606,137
Aug 5, 2025	42.27	42.48	42.12	42.43	42.02	0.64%	610,248
Aug 4, 2025	42.01	42.22	41.98	42.16	41.75	0.48%	531,164
Aug 1, 2025	42.25	42.34	41.74	41.96	41.55	-0.71%	822,403
Jul 31, 2025	42.43	42.78	42.16	42.26	41.85	-1.10%	919,986
Jul 30, 2025	43.12	43.12	42.54	42.73	42.31	-0.84%	729,743
Jul 29, 2025	43.02	43.10	42.77	43.09	42.67	-0.14%	629,045
Jul 28, 2025	43.45	43.45	43.10	43.15	42.73	-0.64%	621,872
Jul 25, 2025	43.48	43.48	43.14	43.43	43.01	-0.07%	366,358
Jul 24, 2025	43.51	43.67	43.34	43.46	43.04	-0.16%	998,240
Jul 23, 2025	43.26	43.54	43.19	43.53	43.11	1.04%	642,635
Jul 22, 2025	42.45	43.12	42.45	43.08	42.66	1.60%	602,212
Jul 21, 2025	42.58	42.68	42.37	42.40	41.99	-0.05%	710,295
Jul 18, 2025	42.91	42.91	42.30	42.42	42.01	-0.73%	952,113
Jul 17, 2025	42.40	42.76	42.35	42.73	42.31	0.68%	634,088