FDRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.58	60.87	60.25	60.60	60.60	-0.57%	29,052
Mar 5, 2026	61.43	61.43	60.58	60.95	60.95	-1.06%	41,286
Mar 4, 2026	61.48	61.73	61.48	61.60	61.60	0.16%	13,996
Mar 3, 2026	60.83	61.53	60.51	61.50	61.50	-0.77%	27,764
Mar 2, 2026	61.46	62.14	61.32	61.98	61.98	0.19%	59,633
Feb 27, 2026	61.78	61.99	61.78	61.86	61.86	-0.67%	16,698
Feb 26, 2026	62.75	62.75	61.95	62.28	62.28	-0.69%	23,122
Feb 25, 2026	62.39	62.72	62.20	62.71	62.71	0.96%	12,682
Feb 24, 2026	61.89	62.38	61.84	62.12	62.12	0.15%	44,283
Feb 23, 2026	62.52	62.71	61.97	62.02	62.02	-0.90%	15,635
Feb 20, 2026	62.06	62.65	62.06	62.59	62.59	0.69%	17,814
Feb 19, 2026	62.13	62.35	61.98	62.16	62.16	-0.30%	18,606
Feb 18, 2026	62.34	62.56	62.23	62.35	62.35	0.35%	15,882
Feb 17, 2026	61.92	62.32	61.61	62.13	62.13	0.29%	22,567
Feb 13, 2026	61.95	62.29	61.58	61.95	61.95	-0.21%	15,702
Feb 12, 2026	63.23	63.23	61.88	62.08	62.08	-1.27%	18,106
Feb 11, 2026	63.23	63.31	62.86	62.88	62.88	-0.21%	17,066
Feb 10, 2026	63.34	63.34	63.01	63.01	63.01	-0.07%	17,791
Feb 9, 2026	62.98	63.27	62.94	63.06	63.06	-	21,669
Feb 6, 2026	62.14	63.06	62.10	63.06	63.06	2.08%	18,757
Feb 5, 2026	62.05	62.20	61.61	61.78	61.78	-1.17%	14,058
Feb 4, 2026	62.37	62.69	62.21	62.51	62.51	0.48%	19,109
Feb 3, 2026	62.63	62.67	61.83	62.21	62.21	-0.32%	34,695
Feb 2, 2026	62.02	62.54	62.02	62.41	62.41	0.39%	24,240
Jan 30, 2026	61.84	62.17	61.63	62.17	62.17	-0.10%	12,891
Jan 29, 2026	62.10	62.23	61.35	62.23	62.23	0.23%	13,855
Jan 28, 2026	62.04	62.46	61.83	62.09	62.09	0.31%	17,484
Jan 27, 2026	61.95	62.14	61.71	61.90	61.90	0.24%	16,101
Jan 26, 2026	61.56	61.84	61.52	61.75	61.75	0.59%	21,351
Jan 23, 2026	61.46	61.46	61.19	61.39	61.39	0.12%	18,502
Jan 22, 2026	61.49	61.70	61.26	61.32	61.32	0.52%	16,401
Jan 21, 2026	60.48	61.20	60.48	61.00	61.00	1.16%	9,933
Jan 20, 2026	61.01	61.08	60.30	60.30	60.30	-1.98%	33,437
Jan 16, 2026	61.60	61.85	61.46	61.52	61.52	-0.08%	14,490
Jan 15, 2026	61.75	61.88	61.57	61.57	61.57	0.21%	13,299
Jan 14, 2026	61.55	61.76	61.26	61.44	61.44	-0.32%	17,760
Jan 13, 2026	61.74	61.87	61.55	61.64	61.64	-0.10%	16,325
Jan 12, 2026	61.51	61.81	61.51	61.70	61.70	-0.19%	17,495
Jan 9, 2026	61.61	61.87	61.54	61.82	61.82	0.66%	12,724
Jan 8, 2026	61.21	61.59	61.21	61.41	61.41	0.13%	18,919
Jan 7, 2026	61.68	61.68	61.16	61.33	61.33	-0.61%	18,516
Jan 6, 2026	61.47	61.77	61.47	61.71	61.71	0.48%	39,440
Jan 5, 2026	61.50	61.51	61.34	61.42	61.42	0.15%	30,319
Jan 2, 2026	61.30	61.32	60.97	61.32	61.32	0.49%	24,494
Dec 31, 2025	61.24	61.24	61.00	61.02	61.02	-0.36%	26,006
Dec 30, 2025	61.43	61.43	61.16	61.24	61.24	-0.15%	21,435
Dec 29, 2025	61.35	61.46	61.20	61.33	61.33	-0.33%	29,711
Dec 26, 2025	61.40	61.58	61.40	61.53	61.53	-0.13%	9,302
Dec 24, 2025	61.15	61.64	61.02	61.61	61.61	0.59%	15,687
Dec 23, 2025	61.04	61.29	60.86	61.25	61.25	0.38%	27,684
Dec 22, 2025	60.70	61.07	60.67	61.02	61.02	0.83%	42,630
Dec 19, 2025	60.41	60.75	60.41	60.52	60.52	-0.26%	35,209
Dec 18, 2025	60.87	60.95	60.42	60.68	60.35	0.31%	21,336
Dec 17, 2025	60.74	60.90	60.34	60.49	60.16	-0.93%	15,222
Dec 16, 2025	61.21	61.24	60.56	61.06	60.73	-0.60%	46,255
Dec 15, 2025	61.89	61.89	61.15	61.43	61.10	-0.07%	39,830
Dec 12, 2025	61.98	61.98	61.12	61.47	61.14	-0.77%	16,652
Dec 11, 2025	61.85	61.95	61.38	61.95	61.61	0.16%	45,509
Dec 10, 2025	61.43	61.85	61.06	61.85	61.51	0.91%	22,033
Dec 9, 2025	61.08	61.49	61.08	61.29	60.96	-	19,267
Dec 8, 2025	61.36	61.48	61.07	61.29	60.96	-	36,943
Dec 5, 2025	61.26	61.63	61.22	61.29	60.96	0.05%	15,413
Dec 4, 2025	61.26	61.31	61.00	61.26	60.93	0.19%	21,160
Dec 3, 2025	60.78	61.31	60.66	61.14	60.81	0.46%	16,968
Dec 2, 2025	60.77	60.99	60.58	60.87	60.54	0.24%	15,719
Dec 1, 2025	60.75	60.99	60.66	60.72	60.39	-0.20%	37,194
Nov 28, 2025	60.75	60.99	60.66	60.84	60.51	0.09%	18,544
Nov 26, 2025	60.43	60.99	60.31	60.79	60.46	0.80%	19,303
Nov 25, 2025	59.82	60.37	59.75	60.31	59.98	0.86%	17,761
Nov 24, 2025	59.30	59.87	59.12	59.79	59.47	1.44%	7,782
Nov 21, 2025	58.46	59.36	58.34	58.95	58.62	1.25%	19,030
Nov 20, 2025	59.76	60.06	58.22	58.22	57.90	-1.19%	28,250
Nov 19, 2025	58.64	59.46	58.64	58.92	58.60	0.27%	17,317
Nov 18, 2025	58.69	59.06	58.45	58.76	58.44	-0.44%	14,539
Nov 17, 2025	59.55	59.80	58.78	59.02	58.70	-1.04%	24,836
Nov 14, 2025	59.18	59.95	59.18	59.64	59.32	-0.10%	18,033
Nov 13, 2025	60.23	60.41	59.42	59.70	59.38	-1.22%	20,767
Nov 12, 2025	60.39	60.52	60.14	60.44	60.11	0.51%	20,861
Nov 11, 2025	59.77	60.30	59.76	60.13	59.80	0.43%	11,456
Nov 10, 2025	59.56	59.95	59.44	59.87	59.55	1.23%	21,481
Nov 7, 2025	58.90	59.14	58.41	59.14	58.82	-0.03%	14,104
Nov 6, 2025	59.57	59.60	59.08	59.16	58.84	-0.60%	21,277
Nov 5, 2025	59.19	59.79	59.19	59.52	59.19	0.55%	14,132
Nov 4, 2025	59.37	59.60	59.18	59.19	58.87	-1.02%	63,724
Nov 3, 2025	60.16	60.16	59.64	59.80	59.48	-0.33%	15,606
Oct 31, 2025	60.32	60.32	59.74	60.00	59.67	-0.03%	18,386
Oct 30, 2025	60.09	60.35	59.86	60.02	59.69	-0.85%	14,917
Oct 29, 2025	60.79	60.90	60.31	60.53	60.20	-0.31%	21,408
Oct 28, 2025	60.64	60.72	60.40	60.72	60.39	0.59%	19,504
Oct 27, 2025	60.00	60.39	59.90	60.36	60.03	1.08%	22,757
Oct 24, 2025	59.34	59.88	59.27	59.72	59.39	1.10%	35,380
Oct 23, 2025	58.95	59.25	58.95	59.07	58.75	0.30%	14,813
Oct 22, 2025	59.34	59.34	58.62	58.89	58.57	-0.52%	15,158
Oct 21, 2025	59.31	59.31	59.07	59.20	58.88	0.24%	26,276
Oct 20, 2025	58.64	59.22	58.64	59.06	58.74	1.10%	13,323
Oct 17, 2025	58.03	58.75	58.03	58.42	58.10	0.41%	13,431
Oct 16, 2025	58.78	58.86	57.96	58.18	57.86	-0.26%	12,116
Oct 15, 2025	58.41	58.95	58.10	58.33	58.01	0.21%	11,311
Oct 14, 2025	57.57	58.48	57.40	58.21	57.89	-0.07%	12,389
Oct 13, 2025	58.20	58.34	57.94	58.25	57.93	1.50%	16,167