(FDEV)
29.27
0.07 (0.24%)
At close: Mar 04, 2025, 3:58 PM
29.20
-0.26%
After-hours: Mar 04, 2025, 06:30 PM EST
FDEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.38 | 29.56 | 29.11 | 29.20 | 0.32 | 1.11% | 22,239 |
| Feb 28, 2025 | 28.83 | 28.95 | 28.75 | 28.88 | 0.08 | 0.28% | 17,300 |
| Feb 27, 2025 | 28.99 | 29.06 | 28.80 | 28.80 | -0.24 | -0.83% | 16,509 |
| Feb 26, 2025 | 29.15 | 29.28 | 29.03 | 29.04 | -0.11 | -0.38% | 30,416 |
| Feb 25, 2025 | 29.20 | 29.23 | 29.04 | 29.15 | 0.26 | 0.90% | 27,900 |
| Feb 24, 2025 | 28.98 | 29.12 | 28.88 | 28.89 | 0.01 | 0.03% | 31,000 |
| Feb 21, 2025 | 29.02 | 29.05 | 28.81 | 28.88 | -0.04 | -0.14% | 26,500 |
| Feb 20, 2025 | 28.86 | 29.05 | 28.85 | 28.92 | 0.11 | 0.38% | 25,746 |
| Feb 19, 2025 | 28.79 | 28.95 | 28.76 | 28.81 | -0.21 | -0.72% | 44,100 |
| Feb 18, 2025 | 29.01 | 29.19 | 28.96 | 29.02 | 0.13 | 0.45% | 37,200 |
| Feb 14, 2025 | 29.09 | 29.13 | 28.89 | 28.89 | -0.05 | -0.17% | 18,921 |
| Feb 13, 2025 | 28.82 | 29.02 | 28.80 | 28.94 | 0.22 | 0.77% | 19,731 |
| Feb 12, 2025 | 28.51 | 28.77 | 28.50 | 28.72 | -0.01 | -0.03% | 19,100 |
| Feb 11, 2025 | 28.62 | 28.79 | 28.60 | 28.73 | 0.12 | 0.42% | 26,311 |
| Feb 10, 2025 | 28.59 | 28.67 | 28.58 | 28.61 | 0.12 | 0.42% | 16,000 |
| Feb 7, 2025 | 28.67 | 28.74 | 28.49 | 28.49 | -0.18 | -0.63% | 16,016 |
| Feb 6, 2025 | 28.68 | 28.80 | 28.62 | 28.67 | 0.03 | 0.10% | 47,600 |
| Feb 5, 2025 | 28.57 | 28.71 | 28.56 | 28.64 | 0.32 | 1.13% | 18,014 |
| Feb 4, 2025 | 28.16 | 28.42 | 28.16 | 28.32 | 0.28 | 1.00% | 28,100 |
| Feb 3, 2025 | 27.90 | 28.24 | 27.89 | 28.04 | -0.28 | -0.99% | 20,900 |
| Jan 31, 2025 | 28.54 | 28.68 | 28.32 | 28.32 | -0.26 | -0.91% | 19,908 |
| Jan 30, 2025 | 28.59 | 28.76 | 28.52 | 28.58 | 0.29 | 1.03% | 21,947 |
| Jan 29, 2025 | 28.35 | 28.44 | 28.28 | 28.29 | 0.00 | 0.00% | 25,700 |
| Jan 28, 2025 | 28.34 | 28.37 | 28.22 | 28.29 | -0.05 | -0.18% | 25,900 |
| Jan 27, 2025 | 28.18 | 28.39 | 28.18 | 28.34 | 0.06 | 0.21% | 24,500 |
| Jan 24, 2025 | 28.22 | 28.37 | 28.20 | 28.28 | 0.10 | 0.35% | 26,500 |
| Jan 23, 2025 | 27.99 | 28.21 | 27.99 | 28.18 | 0.25 | 0.90% | 26,147 |
| Jan 22, 2025 | 28.04 | 28.04 | 27.93 | 27.93 | -0.13 | -0.46% | 38,447 |
| Jan 21, 2025 | 27.88 | 28.09 | 27.85 | 28.06 | 0.49 | 1.78% | 30,316 |
| Jan 17, 2025 | 27.60 | 27.71 | 27.56 | 27.57 | 0.00 | 0.00% | 26,236 |
| Jan 16, 2025 | 27.50 | 27.67 | 27.42 | 27.57 | 0.15 | 0.55% | 22,700 |
| Jan 15, 2025 | 27.50 | 27.50 | 27.34 | 27.42 | 0.27 | 0.99% | 16,400 |
| Jan 14, 2025 | 27.11 | 27.26 | 27.02 | 27.15 | 0.09 | 0.33% | 16,505 |
| Jan 13, 2025 | 26.98 | 27.12 | 26.96 | 27.06 | -0.11 | -0.40% | 20,516 |
| Jan 10, 2025 | 27.25 | 27.32 | 27.13 | 27.17 | -0.28 | -1.02% | 34,836 |
| Jan 8, 2025 | 27.36 | 27.48 | 27.27 | 27.45 | -0.04 | -0.15% | 24,811 |
| Jan 7, 2025 | 27.69 | 27.74 | 27.49 | 27.49 | -0.08 | -0.29% | 32,300 |
| Jan 6, 2025 | 27.57 | 27.71 | 27.52 | 27.57 | 0.16 | 0.58% | 47,715 |
| Jan 3, 2025 | 27.38 | 27.49 | 27.28 | 27.41 | 0.08 | 0.29% | 25,200 |
| Jan 2, 2025 | 27.39 | 27.53 | 27.27 | 27.33 | -0.05 | -0.18% | 21,033 |
| Dec 31, 2024 | 27.51 | 27.55 | 27.28 | 27.38 | 0.04 | 0.15% | 36,600 |
| Dec 30, 2024 | 27.32 | 27.47 | 27.22 | 27.34 | -0.12 | -0.44% | 34,200 |
| Dec 27, 2024 | 27.44 | 27.62 | 27.38 | 27.46 | -0.03 | -0.11% | 23,923 |
| Dec 26, 2024 | 27.29 | 27.57 | 27.29 | 27.49 | 0.09 | 0.33% | 19,500 |
| Dec 24, 2024 | 27.27 | 27.46 | 27.26 | 27.40 | 0.03 | 0.11% | 7,300 |
| Dec 23, 2024 | 27.25 | 27.37 | 27.12 | 27.37 | 0.19 | 0.70% | 40,800 |
| Dec 20, 2024 | 27.13 | 27.39 | 26.98 | 27.18 | -0.26 | -0.95% | 43,600 |
| Dec 19, 2024 | 27.60 | 27.61 | 27.39 | 27.44 | -0.03 | -0.11% | 29,900 |
| Dec 18, 2024 | 28.10 | 28.13 | 27.47 | 27.47 | -0.68 | -2.42% | 26,314 |
| Dec 17, 2024 | 28.20 | 28.22 | 28.11 | 28.15 | -0.07 | -0.25% | 31,400 |