(FDN)
240.37
-1.10 (-0.46%)
At close: Mar 04, 2025, 3:59 PM
240.40
0.01%
After-hours: Mar 04, 2025, 04:10 PM EST
FDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 247.80 | 249.08 | 239.91 | 241.47 | -4.86 | -1.97% | 276,775 |
| Feb 28, 2025 | 242.82 | 246.64 | 241.16 | 246.33 | 3.59 | 1.48% | 217,000 |
| Feb 27, 2025 | 250.30 | 251.04 | 242.57 | 242.74 | -5.53 | -2.23% | 278,304 |
| Feb 26, 2025 | 247.90 | 251.16 | 247.28 | 248.27 | 2.63 | 1.07% | 316,135 |
| Feb 25, 2025 | 247.73 | 248.20 | 241.84 | 245.64 | -3.06 | -1.23% | 832,221 |
| Feb 24, 2025 | 251.95 | 252.06 | 246.46 | 248.70 | -2.87 | -1.14% | 1,332,000 |
| Feb 21, 2025 | 259.76 | 259.76 | 251.22 | 251.57 | -7.26 | -2.80% | 981,046 |
| Feb 20, 2025 | 261.63 | 261.63 | 257.13 | 258.83 | -4.14 | -1.57% | 548,013 |
| Feb 19, 2025 | 264.19 | 264.19 | 261.04 | 262.97 | -3.11 | -1.17% | 461,800 |
| Feb 18, 2025 | 267.61 | 267.81 | 264.06 | 266.08 | -0.90 | -0.34% | 785,530 |
| Feb 14, 2025 | 266.21 | 267.22 | 264.92 | 266.98 | 1.57 | 0.59% | 349,003 |
| Feb 13, 2025 | 263.82 | 265.82 | 262.41 | 265.41 | 2.21 | 0.84% | 318,600 |
| Feb 12, 2025 | 259.70 | 263.47 | 259.41 | 263.20 | 0.78 | 0.30% | 281,510 |
| Feb 11, 2025 | 262.74 | 263.49 | 260.87 | 262.42 | -2.26 | -0.85% | 345,009 |
| Feb 10, 2025 | 264.84 | 265.45 | 263.44 | 264.68 | 2.47 | 0.94% | 1,224,121 |
| Feb 7, 2025 | 264.60 | 266.25 | 262.00 | 262.21 | -1.41 | -0.53% | 235,726 |
| Feb 6, 2025 | 263.09 | 264.46 | 262.18 | 263.62 | -0.58 | -0.22% | 394,450 |
| Feb 5, 2025 | 262.07 | 264.29 | 261.03 | 264.20 | 0.03 | 0.01% | 311,369 |
| Feb 4, 2025 | 262.57 | 264.52 | 262.26 | 264.17 | 1.90 | 0.72% | 814,065 |
| Feb 3, 2025 | 258.16 | 263.72 | 257.92 | 262.27 | -0.61 | -0.23% | 369,326 |
| Jan 31, 2025 | 264.59 | 266.26 | 262.27 | 262.88 | 1.41 | 0.54% | 825,742 |
| Jan 30, 2025 | 261.74 | 264.11 | 259.75 | 261.47 | 1.12 | 0.43% | 228,800 |
| Jan 29, 2025 | 260.97 | 261.52 | 258.85 | 260.35 | -0.47 | -0.18% | 569,340 |
| Jan 28, 2025 | 256.34 | 261.53 | 254.58 | 260.82 | 5.57 | 2.18% | 746,669 |
| Jan 27, 2025 | 251.54 | 257.75 | 250.95 | 255.25 | -3.25 | -1.26% | 1,342,105 |
| Jan 24, 2025 | 259.32 | 259.99 | 257.61 | 258.50 | 0.01 | 0.00% | 208,330 |
| Jan 23, 2025 | 255.49 | 258.54 | 254.70 | 258.49 | 2.23 | 0.87% | 706,735 |
| Jan 22, 2025 | 256.28 | 257.56 | 255.70 | 256.26 | 4.59 | 1.82% | 250,329 |
| Jan 21, 2025 | 251.95 | 253.09 | 249.66 | 251.67 | 2.13 | 0.85% | 244,948 |
| Jan 17, 2025 | 251.33 | 251.33 | 248.07 | 249.54 | 2.78 | 1.13% | 160,500 |
| Jan 16, 2025 | 247.43 | 249.10 | 246.36 | 246.76 | -0.03 | -0.01% | 87,500 |
| Jan 15, 2025 | 247.00 | 248.17 | 245.82 | 246.79 | 4.46 | 1.84% | 154,600 |
| Jan 14, 2025 | 243.56 | 244.96 | 241.00 | 242.33 | 0.30 | 0.12% | 228,720 |
| Jan 13, 2025 | 240.45 | 242.18 | 239.40 | 242.03 | -1.04 | -0.43% | 444,604 |
| Jan 10, 2025 | 244.56 | 245.30 | 241.13 | 243.07 | -3.86 | -1.56% | 2,186,147 |
| Jan 8, 2025 | 245.89 | 247.76 | 244.72 | 246.93 | 1.11 | 0.45% | 381,919 |
| Jan 7, 2025 | 250.37 | 250.54 | 244.82 | 245.82 | -3.95 | -1.58% | 202,527 |
| Jan 6, 2025 | 248.75 | 250.28 | 248.12 | 249.77 | 3.45 | 1.40% | 236,700 |
| Jan 3, 2025 | 245.20 | 246.95 | 244.18 | 246.32 | 2.64 | 1.08% | 285,914 |
| Jan 2, 2025 | 245.10 | 247.31 | 241.79 | 243.68 | 0.51 | 0.21% | 305,447 |
| Dec 31, 2024 | 246.01 | 246.11 | 242.88 | 243.17 | -2.26 | -0.92% | 195,500 |
| Dec 30, 2024 | 244.52 | 246.63 | 242.77 | 245.43 | -2.72 | -1.10% | 348,549 |
| Dec 27, 2024 | 249.85 | 249.87 | 245.78 | 248.15 | -3.22 | -1.28% | 284,812 |
| Dec 26, 2024 | 251.14 | 252.12 | 250.21 | 251.37 | -0.81 | -0.32% | 113,824 |
| Dec 24, 2024 | 250.03 | 252.29 | 249.69 | 252.18 | 2.50 | 1.00% | 140,726 |
| Dec 23, 2024 | 249.70 | 249.89 | 247.06 | 249.68 | 0.20 | 0.08% | 515,852 |
| Dec 20, 2024 | 243.94 | 251.78 | 243.25 | 249.48 | 3.03 | 1.23% | 485,100 |
| Dec 19, 2024 | 249.19 | 250.09 | 246.32 | 246.45 | 0.92 | 0.37% | 625,105 |
| Dec 18, 2024 | 255.87 | 256.03 | 245.00 | 245.53 | -10.45 | -4.08% | 263,100 |
| Dec 17, 2024 | 256.39 | 257.44 | 255.43 | 255.98 | -1.26 | -0.49% | 301,600 |