Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 53.65 | -0.10 | -0.19% | 54.33 | 54.80 | 53.02 | 6,295 |
| Nov 26 2024 | 53.75 | -0.81 | -1.48% | 54.72 | 54.72 | 53.75 | 3,603 |
| Nov 25 2024 | 54.56 | 0.32 | 0.59% | 54.98 | 55.495 | 54.01 | 12,534 |
| Nov 22 2024 | 54.24 | 0.53 | 0.99% | 54.32 | 54.55 | 54.00 | 7,087 |
| Nov 21 2024 | 53.71 | 0.22 | 0.41% | 53.93 | 54.87 | 53.71 | 7,975 |
| Nov 20 2024 | 53.49 | -0.76 | -1.40% | 54.03 | 54.35 | 53.15 | 3,423 |
| Nov 19 2024 | 54.25 | 0.41 | 0.76% | 52.75 | 54.25 | 52.21 | 3,979 |
| Nov 18 2024 | 53.84 | -1.07 | -1.95% | 55.23 | 55.53 | 53.50 | 33,867 |
| Nov 15 2024 | 54.91 | -0.91 | -1.63% | 56.05 | 56.05 | 54.91 | 3,811 |
| Nov 14 2024 | 55.82 | 0.29 | 0.52% | 55.96 | 55.96 | 55.46 | 5,552 |
| Nov 13 2024 | 55.53 | -0.71 | -1.26% | 56.78 | 56.78 | 55.53 | 9,193 |
| Nov 12 2024 | 56.24 | -0.23 | -0.41% | 56.40 | 56.6264 | 55.55 | 17,671 |
| Nov 11 2024 | 56.47 | 0.46 | 0.82% | 55.56 | 57.00 | 55.55 | 19,317 |
| Nov 08 2024 | 56.01 | -0.49 | -0.87% | 56.92 | 57.43 | 55.8909 | 16,375 |
| Nov 07 2024 | 56.50 | -2.13 | -3.63% | 59.02 | 59.02 | 56.33 | 30,276 |
| Nov 06 2024 | 58.63 | 3.68 | 6.70% | 56.00 | 61.21 | 56.00 | 36,605 |
| Nov 05 2024 | 54.95 | 2.55 | 4.87% | 52.07 | 54.95 | 51.75 | 11,426 |
| Nov 04 2024 | 52.40 | 0.21 | 0.40% | 52.15 | 53.00 | 51.57 | 6,599 |
| Nov 01 2024 | 52.19 | -0.31 | -0.59% | 52.70 | 53.50 | 52.19 | 986 |
| Oct 31 2024 | 52.50 | -0.24 | -0.46% | 53.30 | 54.35 | 50.01 | 7,332 |
| Oct 30 2024 | 52.74 | -0.58 | -1.09% | 53.03 | 54.27 | 50.24 | 10,605 |
| Oct 29 2024 | 53.32 | 0.30 | 0.57% | 52.34 | 54.12 | 51.618 | 5,761 |
| Oct 28 2024 | 53.02 | 2.52 | 4.99% | 51.32 | 53.02 | 50.41 | 4,114 |
| Oct 25 2024 | 50.50 | -1.50 | -2.88% | 52.30 | 53.00 | 50.30 | 4,085 |
| Oct 24 2024 | 52.00 | 0.31 | 0.60% | 51.72 | 52.00 | 51.00 | 876 |
| Oct 23 2024 | 51.69 | 0.94 | 1.85% | 50.00 | 51.69 | 49.9621 | 11,504 |
| Oct 22 2024 | 50.75 | 0.15 | 0.30% | 50.68 | 51.21 | 50.50 | 2,515 |
| Oct 21 2024 | 50.60 | -1.04 | -2.01% | 52.00 | 52.43 | 50.40 | 3,400 |
| Oct 18 2024 | 51.64 | -2.01 | -3.75% | 53.94 | 54.22 | 51.5572 | 26,078 |
| Oct 17 2024 | 53.65 | -0.53 | -0.98% | 54.60 | 54.60 | 52.33 | 4,508 |
| Oct 16 2024 | 54.18 | 2.60 | 5.04% | 52.46 | 54.18 | 52.46 | 13,236 |
| Oct 15 2024 | 51.58 | 1.55 | 3.10% | 50.77 | 51.81 | 50.35 | 9,874 |
| Oct 14 2024 | 50.03 | -0.65 | -1.28% | 50.37 | 51.27 | 50.02 | 2,217 |
| Oct 11 2024 | 50.68 | 2.78 | 5.80% | 47.95 | 50.68 | 47.95 | 10,803 |
| Oct 10 2024 | 47.90 | -0.65 | -1.34% | 47.71 | 48.514 | 47.3085 | 10,373 |
| Oct 09 2024 | 48.55 | 0.48 | 1.00% | 48.42 | 48.73 | 47.999 | 5,385 |
| Oct 08 2024 | 48.07 | 0.56 | 1.18% | 47.31 | 48.07 | 46.8378 | 3,557 |
| Oct 07 2024 | 47.51 | -1.41 | -2.88% | 48.28 | 49.41 | 47.30 | 14,206 |
| Oct 04 2024 | 48.92 | 1.51 | 3.18% | 48.55 | 48.92 | 47.52 | 3,311 |
| Oct 03 2024 | 47.41 | -0.35 | -0.73% | 47.30 | 48.45 | 47.30 | 3,279 |
| Oct 02 2024 | 47.76 | -0.55 | -1.14% | 47.74 | 48.99 | 47.74 | 1,920 |
| Oct 01 2024 | 48.31 | -1.03 | -2.09% | 49.44 | 50.23 | 48.11 | 20,815 |
| Sep 30 2024 | 49.34 | -0.46 | -0.92% | 49.69 | 50.79 | 49.34 | 2,369 |
| Sep 27 2024 | 49.80 | 1.70 | 3.53% | 48.50 | 49.84 | 48.07 | 3,525 |
| Sep 26 2024 | 48.10 | -0.50 | -1.03% | 49.22 | 49.38 | 47.95 | 9,485 |
| Sep 25 2024 | 48.60 | -1.09 | -2.19% | 49.66 | 49.66 | 48.39 | 3,820 |
| Sep 24 2024 | 49.69 | -0.11 | -0.22% | 50.31 | 50.31 | 48.98 | 11,756 |
| Sep 23 2024 | 49.80 | -1.55 | -3.02% | 51.49 | 51.49 | 49.218 | 16,705 |
| Sep 20 2024 | 51.35 | -4.10 | -7.39% | 54.12 | 54.55 | 51.24 | 30,903 |
| Sep 19 2024 | 55.45 | 1.64 | 3.05% | 55.36 | 55.49 | 54.26 | 3,376 |
| Sep 18 2024 | 53.81 | -0.60 | -1.10% | 54.98 | 55.20 | 52.43 | 13,538 |
| Sep 17 2024 | 54.41 | -0.18 | -0.33% | 55.47 | 55.47 | 53.56 | 13,894 |
| Sep 16 2024 | 54.59 | 0.29 | 0.53% | 54.61 | 54.75 | 54.05 | 6,906 |
| Sep 13 2024 | 54.30 | 2.34 | 4.50% | 52.13 | 54.63 | 51.55 | 3,826 |
| Sep 12 2024 | 51.96 | 1.50 | 2.97% | 51.31 | 52.00 | 51.01 | 4,383 |
| Sep 11 2024 | 50.46 | -2.22 | -4.21% | 51.50 | 51.50 | 50.46 | 6,101 |
| Sep 10 2024 | 52.68 | 0.79 | 1.52% | 52.54 | 56.00 | 51.28 | 3,747 |
| Sep 09 2024 | 51.89 | 0.89 | 1.75% | 51.30 | 51.89 | 49.98 | 3,857 |
| Sep 06 2024 | 51.00 | -0.77 | -1.49% | 52.23 | 52.59 | 51.00 | 1,235 |
| Sep 05 2024 | 51.77 | -0.37 | -0.71% | 52.58 | 52.98 | 51.77 | 2,601 |
| Sep 04 2024 | 52.14 | 0.21 | 0.40% | 51.51 | 52.14 | 50.83 | 2,167 |
| Sep 03 2024 | 51.93 | -2.05 | -3.80% | 53.96 | 54.18 | 51.93 | 4,333 |
