undefined
40.58
0.25 (0.62%)
At close: Jan 15, 2025, 3:59 PM
40.60
0.05%
After-hours Jan 15, 2025, 04:00 PM EST

FDL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 40.65 40.78 40.45 40.60 0.27 0.67% 579,578
Jan 14, 2025 40.15 40.34 40.02 40.33 0.28 0.70% 577,965
Jan 13, 2025 39.78 40.07 39.70 40.05 0.34 0.86% 448,200
Jan 10, 2025 40.11 40.20 39.61 39.71 -0.52 -1.29% 605,915
Jan 8, 2025 40.17 40.27 39.87 40.23 -0.06 -0.15% 504,306
Jan 7, 2025 40.41 40.66 40.16 40.29 0.00 0.00% 707,149
Jan 6, 2025 40.62 40.69 40.24 40.29 -0.25 -0.62% 521,704
Jan 3, 2025 40.44 40.59 40.22 40.54 0.27 0.67% 383,300
Jan 2, 2025 40.39 40.56 40.11 40.27 0.01 0.02% 466,400
Dec 31, 2024 40.13 40.30 40.00 40.26 0.23 0.57% 898,707
Dec 30, 2024 40.15 40.20 39.79 40.03 -0.33 -0.82% 978,729
Dec 27, 2024 40.37 40.62 40.20 40.36 -0.14 -0.35% 596,831
Dec 26, 2024 40.30 40.57 40.29 40.50 0.04 0.10% 340,248
Dec 24, 2024 40.30 40.47 40.14 40.46 0.17 0.42% 185,200
Dec 23, 2024 40.10 40.31 39.87 40.29 0.12 0.30% 495,943
Dec 20, 2024 39.56 40.33 39.56 40.17 0.60 1.52% 672,800
Dec 19, 2024 39.93 40.13 39.57 39.57 -0.24 -0.60% 2,142,100
Dec 18, 2024 40.81 40.85 39.78 39.81 -1.00 -2.45% 669,100
Dec 17, 2024 40.77 40.97 40.69 40.81 -0.07 -0.17% 510,900
Dec 16, 2024 41.27 41.28 40.84 40.88 -0.48 -1.16% 745,315
Dec 13, 2024 41.42 41.48 41.13 41.36 -0.54 -1.29% 407,100
Dec 12, 2024 42.05 42.09 41.85 41.90 -0.09 -0.21% 320,000
Dec 11, 2024 42.48 42.48 41.98 41.99 -0.42 -0.99% 414,900
Dec 10, 2024 42.59 42.67 42.23 42.41 -0.09 -0.21% 540,405
Dec 9, 2024 42.80 42.86 42.48 42.50 -0.19 -0.45% 393,511
Dec 6, 2024 43.07 43.09 42.62 42.69 -0.30 -0.70% 340,500
Dec 5, 2024 42.87 43.14 42.81 42.99 0.17 0.40% 921,711
Dec 4, 2024 43.20 43.20 42.68 42.82 -0.40 -0.93% 407,148
Dec 3, 2024 43.58 43.63 43.21 43.22 -0.28 -0.64% 347,937
Dec 2, 2024 43.91 43.91 43.37 43.50 -0.45 -1.02% 332,900
Nov 29, 2024 43.96 44.03 43.80 43.95 0.10 0.23% 136,700
Nov 27, 2024 43.88 44.07 43.82 43.85 0.07 0.16% 257,612
Nov 26, 2024 43.66 43.83 43.53 43.78 0.12 0.27% 196,220
Nov 25, 2024 43.56 43.86 43.52 43.66 0.32 0.74% 336,430
Nov 22, 2024 42.94 43.37 42.94 43.34 0.51 1.19% 300,621
Nov 21, 2024 42.42 42.93 42.36 42.83 0.50 1.18% 424,200
Nov 20, 2024 42.23 42.37 42.09 42.33 0.16 0.38% 324,000
Nov 19, 2024 42.15 42.30 41.93 42.17 -0.23 -0.54% 404,100
Nov 18, 2024 42.10 42.44 42.02 42.40 0.44 1.05% 276,100
Nov 15, 2024 42.08 42.09 41.86 41.96 -0.16 -0.38% 277,100
Nov 14, 2024 42.18 42.30 42.04 42.12 -0.02 -0.05% 272,418
Nov 13, 2024 42.04 42.22 41.94 42.14 0.23 0.55% 419,700
Nov 12, 2024 42.25 42.26 41.84 41.91 -0.33 -0.78% 615,849
Nov 11, 2024 42.30 42.52 42.21 42.24 -0.30 -0.71% 290,535
Nov 8, 2024 42.53 42.67 42.38 42.54 0.03 0.07% 342,800
Nov 7, 2024 42.89 42.89 42.44 42.51 -0.34 -0.79% 383,536
Nov 6, 2024 42.85 42.96 42.65 42.85 0.83 1.98% 495,500
Nov 5, 2024 41.67 42.02 41.57 42.02 0.33 0.79% 429,600
Nov 4, 2024 41.93 41.94 41.59 41.69 -0.16 -0.38% 278,024
Nov 1, 2024 42.29 42.35 41.80 41.85 -0.20 -0.48% 592,531

Create Price Alert on FDL

Your price alert will notify you when the stock price is above 40.58.

Add to Watchlist