(FDL)
42.91
-0.92 (-2.10%)
At close: Mar 04, 2025, 3:59 PM
42.92
0.02%
After-hours: Mar 04, 2025, 06:30 PM EST
FDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.92 | 44.29 | 43.58 | 43.83 | -0.05 | -0.11% | 1,008,645 |
| Feb 28, 2025 | 43.48 | 43.89 | 43.30 | 43.88 | 0.55 | 1.27% | 650,500 |
| Feb 27, 2025 | 43.25 | 43.56 | 43.23 | 43.33 | 0.01 | 0.02% | 650,300 |
| Feb 26, 2025 | 43.60 | 43.61 | 43.23 | 43.32 | -0.29 | -0.66% | 510,740 |
| Feb 25, 2025 | 43.60 | 43.74 | 43.55 | 43.61 | 0.04 | 0.09% | 952,500 |
| Feb 24, 2025 | 43.38 | 43.65 | 43.27 | 43.57 | 0.25 | 0.58% | 1,070,200 |
| Feb 21, 2025 | 43.23 | 43.49 | 43.23 | 43.32 | 0.02 | 0.05% | 455,421 |
| Feb 20, 2025 | 43.01 | 43.37 | 42.99 | 43.30 | 0.19 | 0.44% | 546,231 |
| Feb 19, 2025 | 42.81 | 43.12 | 42.72 | 43.11 | 0.29 | 0.68% | 356,800 |
| Feb 18, 2025 | 42.53 | 42.89 | 42.52 | 42.82 | 0.23 | 0.54% | 312,637 |
| Feb 14, 2025 | 42.69 | 42.90 | 42.56 | 42.59 | 0.01 | 0.02% | 538,876 |
| Feb 13, 2025 | 42.33 | 42.61 | 42.17 | 42.58 | 0.33 | 0.78% | 416,602 |
| Feb 12, 2025 | 42.00 | 42.34 | 41.91 | 42.25 | 0.08 | 0.19% | 595,900 |
| Feb 11, 2025 | 41.81 | 42.18 | 41.73 | 42.17 | 0.31 | 0.74% | 381,032 |
| Feb 10, 2025 | 41.88 | 41.88 | 41.57 | 41.86 | 0.12 | 0.29% | 354,727 |
| Feb 7, 2025 | 41.98 | 41.98 | 41.69 | 41.74 | -0.16 | -0.38% | 312,000 |
| Feb 6, 2025 | 42.26 | 42.26 | 41.77 | 41.90 | 0.08 | 0.19% | 392,600 |
| Feb 5, 2025 | 41.77 | 41.87 | 41.60 | 41.82 | 0.16 | 0.38% | 706,408 |
| Feb 4, 2025 | 41.49 | 41.73 | 41.46 | 41.66 | 0.08 | 0.19% | 539,506 |
| Feb 3, 2025 | 41.14 | 41.69 | 41.06 | 41.58 | 0.05 | 0.12% | 566,924 |
| Jan 31, 2025 | 41.80 | 41.87 | 41.47 | 41.53 | -0.16 | -0.38% | 485,711 |
| Jan 30, 2025 | 41.62 | 41.81 | 41.42 | 41.69 | 0.11 | 0.26% | 449,905 |
| Jan 29, 2025 | 41.68 | 41.94 | 41.49 | 41.58 | -0.05 | -0.12% | 375,500 |
| Jan 28, 2025 | 41.95 | 42.01 | 41.52 | 41.63 | -0.35 | -0.83% | 715,824 |
| Jan 27, 2025 | 41.42 | 42.00 | 41.42 | 41.98 | 0.73 | 1.77% | 828,000 |
| Jan 24, 2025 | 41.13 | 41.34 | 41.08 | 41.25 | 0.17 | 0.41% | 549,800 |
| Jan 23, 2025 | 41.00 | 41.12 | 40.89 | 41.08 | 0.24 | 0.59% | 480,648 |
| Jan 22, 2025 | 41.24 | 41.24 | 40.84 | 40.84 | -0.57 | -1.38% | 492,900 |
| Jan 21, 2025 | 41.28 | 41.56 | 41.28 | 41.41 | 0.29 | 0.71% | 613,248 |
| Jan 17, 2025 | 40.94 | 41.21 | 40.85 | 41.12 | 0.26 | 0.64% | 421,182 |
| Jan 16, 2025 | 40.42 | 40.87 | 40.39 | 40.86 | 0.26 | 0.64% | 450,100 |
| Jan 15, 2025 | 40.65 | 40.78 | 40.45 | 40.60 | 0.27 | 0.67% | 579,600 |
| 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 |