(FDD)
AMEX: FDD
· Real-Time Price · USD
16.27
-0.18 (-1.09%)
At close: Aug 18, 2025, 3:34 PM
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.42 | 16.45 | 16.40 | 16.45 | 16.45 | 0.37% | 164,428 |
| Aug 14, 2025 | 16.31 | 16.43 | 16.28 | 16.39 | 16.39 | 0.00% | 434,600 |
| Aug 13, 2025 | 16.37 | 16.39 | 16.30 | 16.39 | 16.39 | 1.05% | 274,100 |
| Aug 12, 2025 | 16.13 | 16.26 | 16.13 | 16.22 | 16.22 | 1.31% | 187,613 |
| Aug 11, 2025 | 16.00 | 16.05 | 15.97 | 16.01 | 16.01 | 0.13% | 220,137 |
| Aug 8, 2025 | 15.96 | 16.03 | 15.93 | 15.99 | 15.99 | 0.82% | 209,568 |
| Aug 7, 2025 | 15.82 | 15.86 | 15.76 | 15.86 | 15.86 | 1.21% | 352,949 |
| Aug 6, 2025 | 15.67 | 15.72 | 15.63 | 15.67 | 15.67 | 0.77% | 532,508 |
| Aug 5, 2025 | 15.51 | 15.57 | 15.49 | 15.55 | 15.55 | 0.39% | 210,610 |
| Aug 4, 2025 | 15.49 | 15.49 | 15.43 | 15.49 | 15.49 | 1.51% | 160,920 |
| Aug 1, 2025 | 15.31 | 15.32 | 15.18 | 15.26 | 15.26 | -0.39% | 847,605 |
| Jul 31, 2025 | 15.33 | 15.39 | 15.28 | 15.32 | 15.32 | -0.39% | 447,711 |
| Jul 30, 2025 | 15.49 | 15.53 | 15.32 | 15.38 | 15.38 | -1.91% | 308,348 |
| Jul 29, 2025 | 15.73 | 15.73 | 15.64 | 15.68 | 15.68 | 0.26% | 391,300 |
| Jul 28, 2025 | 15.73 | 15.74 | 15.61 | 15.64 | 15.64 | -2.01% | 388,100 |
| Jul 25, 2025 | 15.83 | 15.96 | 15.80 | 15.96 | 15.96 | -0.13% | 154,612 |
| Jul 24, 2025 | 16.01 | 16.05 | 15.97 | 15.98 | 15.98 | -0.93% | 167,400 |
| Jul 23, 2025 | 15.87 | 16.13 | 15.85 | 16.13 | 16.13 | 2.09% | 210,832 |
| Jul 22, 2025 | 15.66 | 15.81 | 15.63 | 15.80 | 15.80 | 0.96% | 257,107 |
| Jul 21, 2025 | 15.59 | 15.72 | 15.58 | 15.65 | 15.65 | 0.77% | 642,400 |