Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 43.85 | 0.07 | 0.16% | 43.88 | 44.07 | 43.8201 | 257,025 |
| Nov 26 2024 | 43.78 | 0.12 | 0.27% | 43.66 | 43.8259 | 43.53 | 196,220 |
| Nov 25 2024 | 43.66 | 0.32 | 0.74% | 43.56 | 43.855 | 43.52 | 336,299 |
| Nov 22 2024 | 43.34 | 0.51 | 1.19% | 42.94 | 43.3701 | 42.94 | 300,142 |
| Nov 21 2024 | 42.83 | 0.50 | 1.18% | 42.42 | 42.93 | 42.36 | 424,166 |
| Nov 20 2024 | 42.33 | 0.16 | 0.38% | 42.23 | 42.37 | 42.09 | 323,497 |
| Nov 19 2024 | 42.17 | -0.23 | -0.54% | 42.15 | 42.2997 | 41.93 | 402,231 |
| Nov 18 2024 | 42.40 | 0.44 | 1.05% | 42.10 | 42.435 | 42.02 | 276,080 |
| Nov 15 2024 | 41.96 | -0.16 | -0.38% | 42.08 | 42.09 | 41.86 | 276,677 |
| Nov 14 2024 | 42.12 | -0.02 | -0.05% | 42.18 | 42.295 | 42.04 | 270,514 |
| Nov 13 2024 | 42.14 | 0.23 | 0.55% | 42.04 | 42.22 | 41.9399 | 419,653 |
| Nov 12 2024 | 41.91 | -0.33 | -0.78% | 42.25 | 42.255 | 41.8418 | 615,257 |
| Nov 11 2024 | 42.24 | -0.30 | -0.71% | 42.30 | 42.52 | 42.21 | 290,122 |
| Nov 08 2024 | 42.54 | 0.03 | 0.07% | 42.53 | 42.67 | 42.375 | 342,053 |
| Nov 07 2024 | 42.51 | -0.34 | -0.79% | 42.89 | 42.89 | 42.435 | 382,703 |
| Nov 06 2024 | 42.85 | 0.83 | 1.98% | 42.85 | 42.94 | 42.6456 | 481,719 |
| Nov 05 2024 | 42.02 | 0.33 | 0.79% | 41.67 | 42.02 | 41.5742 | 429,598 |
| Nov 04 2024 | 41.69 | -0.16 | -0.38% | 41.93 | 41.9449 | 41.5899 | 276,244 |
| Nov 01 2024 | 41.85 | -0.20 | -0.48% | 42.29 | 42.35 | 41.795 | 591,675 |
| Oct 31 2024 | 42.05 | 0.21 | 0.50% | 41.87 | 42.28 | 41.87 | 433,099 |
| Oct 30 2024 | 41.84 | 0.29 | 0.70% | 41.59 | 41.87 | 41.565 | 288,404 |
| Oct 29 2024 | 41.55 | -0.44 | -1.05% | 41.81 | 41.81 | 41.53 | 353,574 |
| Oct 28 2024 | 41.99 | 0.28 | 0.67% | 41.72 | 42.0101 | 41.72 | 227,339 |
| Oct 25 2024 | 41.71 | -0.40 | -0.95% | 42.22 | 42.24 | 41.685 | 239,035 |
| Oct 24 2024 | 42.11 | -0.06 | -0.14% | 42.28 | 42.28 | 41.94 | 325,663 |
| Oct 23 2024 | 42.17 | 0.09 | 0.21% | 42.05 | 42.19 | 41.92 | 246,641 |
| Oct 22 2024 | 42.08 | 0.15 | 0.36% | 41.82 | 42.1499 | 41.74 | 332,377 |
| Oct 21 2024 | 41.93 | -0.51 | -1.20% | 42.41 | 42.42 | 41.87 | 426,597 |
| Oct 18 2024 | 42.44 | -0.03 | -0.07% | 42.36 | 42.46 | 42.19 | 499,776 |
| Oct 17 2024 | 42.47 | -0.10 | -0.23% | 42.50 | 42.57 | 42.375 | 415,914 |
| Oct 16 2024 | 42.57 | 0.31 | 0.73% | 42.36 | 42.635 | 42.32 | 344,380 |
| Oct 15 2024 | 42.26 | -0.07 | -0.17% | 42.29 | 42.70 | 42.2153 | 313,626 |
| Oct 14 2024 | 42.33 | 0.22 | 0.52% | 42.06 | 42.34 | 41.97 | 230,204 |
| Oct 11 2024 | 42.11 | 0.35 | 0.84% | 41.93 | 42.12 | 41.93 | 290,369 |
| Oct 10 2024 | 41.76 | -0.20 | -0.48% | 41.96 | 42.01 | 41.72 | 445,288 |
| Oct 09 2024 | 41.96 | 0.44 | 1.06% | 41.58 | 42.005 | 41.46 | 373,111 |
| Oct 08 2024 | 41.52 | -0.15 | -0.36% | 41.68 | 41.68 | 41.41 | 336,343 |
| Oct 07 2024 | 41.67 | -0.10 | -0.24% | 41.79 | 41.89 | 41.515 | 269,347 |
| Oct 04 2024 | 41.77 | 0.21 | 0.51% | 41.64 | 41.775 | 41.50 | 350,997 |
| Oct 03 2024 | 41.56 | -0.18 | -0.43% | 41.65 | 41.65 | 41.41 | 266,553 |
| Oct 02 2024 | 41.74 | -0.06 | -0.14% | 41.81 | 41.91 | 41.602 | 542,570 |
| Oct 01 2024 | 41.80 | -0.15 | -0.36% | 41.89 | 41.89 | 41.65 | 416,578 |
| Sep 30 2024 | 41.95 | 0.22 | 0.53% | 41.80 | 41.97 | 41.61 | 593,397 |
| Sep 27 2024 | 41.73 | 0.30 | 0.72% | 41.57 | 41.93 | 41.56 | 400,175 |
| Sep 26 2024 | 41.43 | -0.27 | -0.65% | 41.22 | 41.52 | 41.2103 | 506,457 |
| Sep 25 2024 | 41.70 | -0.36 | -0.86% | 42.10 | 42.15 | 41.68 | 296,939 |
| Sep 24 2024 | 42.06 | 0.04 | 0.10% | 42.02 | 42.2099 | 41.92 | 328,211 |
| Sep 23 2024 | 42.02 | 0.16 | 0.38% | 42.00 | 42.035 | 41.87 | 251,291 |
| Sep 20 2024 | 41.86 | -0.04 | -0.10% | 41.83 | 41.90 | 41.642 | 259,305 |
| Sep 19 2024 | 41.90 | 0.16 | 0.38% | 42.06 | 42.06 | 41.79 | 343,339 |
| Sep 18 2024 | 41.74 | -0.07 | -0.17% | 41.83 | 42.21 | 41.71 | 351,875 |
| Sep 17 2024 | 41.81 | -0.19 | -0.45% | 42.00 | 42.09 | 41.685 | 335,576 |
| Sep 16 2024 | 42.00 | 0.41 | 0.99% | 41.75 | 42.01 | 41.75 | 260,086 |
| Sep 13 2024 | 41.59 | 0.35 | 0.85% | 41.37 | 41.59 | 41.30 | 270,989 |
| Sep 12 2024 | 41.24 | 0.09 | 0.22% | 41.22 | 41.40 | 40.91 | 385,414 |
| Sep 11 2024 | 41.15 | -0.26 | -0.63% | 41.33 | 41.35 | 40.5862 | 330,385 |
| Sep 10 2024 | 41.41 | 0.01 | 0.02% | 41.46 | 41.46 | 41.08 | 441,963 |
| Sep 09 2024 | 41.40 | 0.53 | 1.30% | 40.97 | 41.515 | 40.96 | 1,971,177 |
| Sep 06 2024 | 40.87 | -0.31 | -0.75% | 41.23 | 41.45 | 40.785 | 312,070 |
| Sep 05 2024 | 41.18 | -0.28 | -0.68% | 41.62 | 41.70 | 41.06 | 457,688 |
| Sep 04 2024 | 41.46 | -0.12 | -0.29% | 41.60 | 41.8819 | 41.33 | 530,887 |
| Sep 03 2024 | 41.58 | -0.03 | -0.07% | 41.46 | 41.785 | 41.45 | 738,342 |
