(FDL)

AI Score

Unlock

40.03

-0.03 (-0.07%)

At close: Apr 15, 2025, 3:59 PM

40.14

0.26%

After-hours: Apr 15, 2025, 05:52 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	40.05	40.05	40.42	40.42	40.01	40.01	40.01	40.01	-0.12%	837,468
Apr 14, 2025	39.91	39.91	40.22	40.22	39.64	39.64	40.06	40.06	1.57%	1,250,153
Apr 11, 2025	39.02	39.02	39.61	39.61	38.52	38.52	39.44	39.44	1.26%	1,886,441
Apr 10, 2025	39.60	39.60	39.60	39.60	38.02	38.02	38.95	38.95	-2.72%	2,046,700
Apr 9, 2025	37.59	37.59	40.18	40.18	37.29	37.29	40.04	40.04	4.84%	1,785,600
Apr 8, 2025	39.93	39.93	39.93	39.93	37.70	37.70	38.19	38.19	-2.08%	1,589,906
Apr 7, 2025	38.37	38.37	40.12	40.12	37.88	37.88	39.00	39.00	-1.14%	2,511,518
Apr 4, 2025	41.16	41.16	41.18	41.18	39.42	39.42	39.45	39.45	-5.76%	2,525,500
Apr 3, 2025	42.71	42.71	42.88	42.88	41.81	41.81	41.86	41.86	-3.08%	1,381,206
Apr 2, 2025	43.04	43.04	43.23	43.23	42.87	42.87	43.19	43.19	0.07%	966,827
Apr 1, 2025	43.36	43.36	43.37	43.37	42.92	42.92	43.16	43.16	-0.64%	918,100
Mar 31, 2025	42.68	42.68	43.57	43.57	42.68	42.68	43.44	43.44	1.52%	1,112,526
Mar 28, 2025	42.97	42.97	43.06	43.06	42.68	42.68	42.79	42.79	-0.37%	786,733
Mar 27, 2025	43.03	43.03	43.20	43.20	42.87	42.87	42.95	42.95	-1.04%	525,347
Mar 26, 2025	43.29	42.93	43.61	43.25	43.27	42.91	43.40	43.04	0.63%	665,115
Mar 25, 2025	43.54	43.18	43.55	43.19	42.97	42.61	43.13	42.77	-0.80%	882,924
Mar 24, 2025	43.39	43.03	43.64	43.28	43.30	42.94	43.48	43.12	0.51%	510,700
Mar 21, 2025	43.30	42.94	43.37	43.01	43.02	42.66	43.26	42.90	-0.41%	662,100
Mar 20, 2025	43.44	43.08	43.54	43.18	43.26	42.90	43.44	43.08	-0.28%	488,900
Mar 19, 2025	43.56	43.20	43.66	43.30	43.28	42.92	43.56	43.20	0.09%	804,000
Mar 18, 2025	43.56	43.20	43.60	43.24	43.34	42.98	43.52	43.16	-0.02%	736,800
Mar 17, 2025	43.05	42.69	43.66	43.30	43.05	42.69	43.53	43.17	1.09%	818,306
Mar 14, 2025	42.60	42.25	43.12	42.77	42.49	42.14	43.06	42.71	1.13%	748,500
Mar 13, 2025	42.60	42.25	42.96	42.61	42.46	42.11	42.58	42.23	0.12%	816,736
Mar 12, 2025	42.76	42.41	42.79	42.44	42.27	41.92	42.53	42.18	-0.79%	1,556,903
Mar 11, 2025	43.41	43.06	43.42	43.07	42.68	42.33	42.87	42.52	-1.99%	3,084,554
Mar 10, 2025	43.60	43.24	44.35	43.98	43.44	43.08	43.74	43.38	-0.05%	1,448,500
Mar 7, 2025	43.05	42.70	43.87	43.51	43.03	42.68	43.76	43.40	1.48%	1,255,141
Mar 6, 2025	42.85	42.50	43.17	42.82	42.62	42.27	43.12	42.77	0.26%	869,800
Mar 5, 2025	42.80	42.45	43.17	42.82	42.62	42.27	43.01	42.66	0.21%	1,316,600
Mar 4, 2025	43.70	43.34	43.73	43.37	42.88	42.53	42.92	42.57	-2.08%	1,734,800
Mar 3, 2025	43.92	43.56	44.29	43.93	43.58	43.22	43.83	43.47	-0.11%	1,008,648
Feb 28, 2025	43.48	43.12	43.89	43.53	43.30	42.94	43.88	43.52	1.27%	650,500
Feb 27, 2025	43.25	42.89	43.56	43.20	43.23	42.87	43.33	42.97	0.02%	650,300
Feb 26, 2025	43.60	43.24	43.61	43.25	43.23	42.87	43.32	42.96	-0.66%	510,740
Feb 25, 2025	43.60	43.24	43.74	43.38	43.55	43.19	43.61	43.25	0.09%	952,500
Feb 24, 2025	43.38	43.02	43.65	43.29	43.27	42.91	43.57	43.21	0.58%	1,070,200
Feb 21, 2025	43.23	42.87	43.49	43.13	43.23	42.87	43.32	42.96	0.05%	455,421
Feb 20, 2025	43.01	42.65	43.37	43.01	42.99	42.63	43.30	42.94	0.44%	546,231
Feb 19, 2025	42.81	42.46	43.12	42.77	42.72	42.37	43.11	42.76	0.68%	356,800
Feb 18, 2025	42.53	42.18	42.89	42.54	42.52	42.17	42.82	42.47	0.54%	312,637
Feb 14, 2025	42.69	42.34	42.90	42.55	42.56	42.21	42.59	42.24	0.02%	538,876
Feb 13, 2025	42.33	41.98	42.61	42.26	42.17	41.82	42.58	42.23	0.78%	416,602
Feb 12, 2025	42.00	41.65	42.34	41.99	41.91	41.56	42.25	41.90	0.19%	595,900
Feb 11, 2025	41.81	41.46	42.18	41.83	41.73	41.38	42.17	41.82	0.74%	381,032
Feb 10, 2025	41.88	41.54	41.88	41.54	41.57	41.23	41.86	41.52	0.29%	354,727
Feb 7, 2025	41.98	41.64	41.98	41.64	41.69	41.35	41.74	41.40	-0.38%	312,000
Feb 6, 2025	42.26	41.92	42.26	41.92	41.77	41.43	41.90	41.56	0.19%	392,600
Feb 5, 2025	41.77	41.43	41.87	41.53	41.60	41.26	41.82	41.48	0.38%	706,408
Feb 4, 2025	41.49	41.15	41.73	41.39	41.46	41.12	41.66	41.32	0.19%	539,506