Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 26.03 | 0.05 | 0.19% | 25.76 | 26.08 | 25.73 | 161,557 |
| Apr 23 2024 | 25.98 | 0.12 | 0.46% | 25.78 | 26.115 | 25.77 | 143,335 |
| Apr 22 2024 | 25.86 | 0.08 | 0.31% | 25.86 | 26.04 | 25.75 | 171,041 |
| Apr 19 2024 | 25.78 | 0.42 | 1.66% | 25.33 | 25.86 | 25.33 | 201,065 |
| Apr 18 2024 | 25.36 | 0.52 | 2.09% | 24.99 | 25.39 | 24.99 | 149,739 |
| Apr 17 2024 | 24.84 | -0.07 | -0.28% | 25.00 | 25.15 | 24.82 | 124,181 |
| Apr 16 2024 | 24.91 | -0.02 | -0.08% | 24.80 | 24.99 | 24.63 | 147,511 |
| Apr 15 2024 | 24.93 | 0.00 | 0.00% | 25.07 | 25.16 | 24.79 | 109,103 |
| Apr 12 2024 | 24.93 | -0.30 | -1.19% | 25.18 | 25.1824 | 24.8627 | 133,419 |
| Apr 11 2024 | 25.23 | 0.11 | 0.44% | 25.20 | 25.45 | 24.92 | 145,633 |
| Apr 10 2024 | 25.12 | -0.55 | -2.14% | 25.50 | 25.50 | 24.82 | 170,542 |
| Apr 09 2024 | 25.67 | 0.01 | 0.04% | 25.75 | 25.82 | 25.52 | 133,553 |
| Apr 08 2024 | 25.66 | 0.28 | 1.10% | 25.49 | 25.90 | 25.49 | 171,762 |
| Apr 05 2024 | 25.38 | -0.05 | -0.20% | 25.46 | 25.47 | 25.035 | 254,447 |
| Apr 04 2024 | 25.43 | 0.06 | 0.24% | 25.62 | 25.66 | 25.34 | 169,762 |
| Apr 03 2024 | 25.37 | -0.12 | -0.47% | 25.49 | 25.61 | 25.08 | 203,924 |
| Apr 02 2024 | 25.49 | 0.04 | 0.16% | 25.40 | 25.59 | 25.2301 | 214,746 |
| Apr 01 2024 | 25.45 | -0.46 | -1.78% | 25.91 | 25.91 | 25.39 | 195,554 |
| Mar 28 2024 | 25.91 | -0.12 | -0.46% | 26.09 | 26.39 | 25.85 | 309,617 |
| Mar 27 2024 | 26.03 | 0.53 | 2.08% | 25.61 | 26.03 | 25.59 | 196,398 |
| Mar 26 2024 | 25.50 | 0.13 | 0.51% | 25.52 | 25.62 | 25.13 | 206,217 |
| Mar 25 2024 | 25.37 | 0.16 | 0.63% | 25.46 | 25.53 | 25.19 | 185,251 |
| Mar 22 2024 | 25.21 | 0.02 | 0.08% | 25.33 | 25.36 | 25.1401 | 129,772 |
| Mar 21 2024 | 25.19 | 0.07 | 0.28% | 25.20 | 25.30 | 25.02 | 244,072 |
| Mar 20 2024 | 25.12 | 0.10 | 0.40% | 24.96 | 25.12 | 24.62 | 224,086 |
| Mar 19 2024 | 25.02 | 0.42 | 1.71% | 24.61 | 25.02 | 24.45 | 203,398 |
| Mar 18 2024 | 24.60 | -0.29 | -1.17% | 24.78 | 24.98 | 24.57 | 297,146 |
| Mar 15 2024 | 24.89 | 0.63 | 2.60% | 24.17 | 25.32 | 24.04 | 1,109,458 |
| Mar 14 2024 | 24.26 | -0.44 | -1.78% | 24.70 | 24.70 | 24.11 | 226,562 |
| Mar 13 2024 | 24.70 | -0.06 | -0.24% | 24.75 | 24.96 | 24.60 | 186,770 |
| Mar 12 2024 | 24.76 | 0.13 | 0.53% | 24.60 | 24.89 | 24.56 | 151,079 |
| Mar 11 2024 | 24.63 | -0.13 | -0.53% | 24.75 | 24.90 | 24.34 | 187,413 |
| Mar 08 2024 | 24.76 | 0.29 | 1.19% | 24.48 | 24.78 | 24.39 | 162,203 |
| Mar 07 2024 | 24.47 | 0.22 | 0.91% | 24.28 | 24.54 | 24.22 | 186,339 |
| Mar 06 2024 | 24.25 | 0.03 | 0.12% | 24.08 | 24.38 | 23.985 | 254,317 |
| Mar 05 2024 | 24.22 | -0.31 | -1.26% | 24.35 | 24.61 | 24.14 | 270,721 |
| Mar 04 2024 | 24.53 | 0.16 | 0.66% | 24.38 | 24.63 | 24.2597 | 206,758 |
| Mar 01 2024 | 24.37 | 0.44 | 1.84% | 24.06 | 24.49 | 23.90 | 225,932 |
| Feb 29 2024 | 23.93 | 0.29 | 1.23% | 23.83 | 24.01 | 23.50 | 327,011 |
| Feb 28 2024 | 23.64 | 0.36 | 1.55% | 23.27 | 23.80 | 23.27 | 257,501 |
| Feb 27 2024 | 23.28 | 0.10 | 0.43% | 23.36 | 23.84 | 23.07 | 302,373 |
| Feb 26 2024 | 23.18 | -0.74 | -3.09% | 23.26 | 23.5533 | 22.3179 | 428,802 |
| Feb 23 2024 | 23.92 | -0.05 | -0.21% | 23.87 | 24.15 | 23.77 | 184,564 |
| Feb 22 2024 | 23.97 | -0.09 | -0.37% | 23.86 | 24.12 | 23.65 | 193,198 |
| Feb 21 2024 | 24.06 | 0.14 | 0.59% | 23.98 | 24.19 | 23.89 | 132,663 |
| Feb 20 2024 | 23.92 | 0.15 | 0.63% | 23.74 | 24.09 | 23.615 | 209,432 |
| Feb 16 2024 | 23.77 | -0.39 | -1.61% | 23.95 | 24.07 | 23.76 | 186,347 |
| Feb 15 2024 | 24.16 | 0.36 | 1.51% | 23.86 | 24.23 | 23.86 | 177,012 |
| Feb 14 2024 | 23.80 | 0.29 | 1.23% | 23.65 | 23.91 | 23.53 | 181,483 |
| Feb 13 2024 | 23.51 | -0.69 | -2.85% | 23.86 | 23.86 | 23.30 | 203,318 |
| Feb 12 2024 | 24.20 | 0.42 | 1.77% | 23.85 | 24.4204 | 23.82 | 189,946 |
| Feb 09 2024 | 23.78 | -0.13 | -0.54% | 23.83 | 23.98 | 23.54 | 282,155 |
| Feb 08 2024 | 23.91 | -0.01 | -0.04% | 23.78 | 23.94 | 23.65 | 194,668 |
| Feb 07 2024 | 23.92 | -0.35 | -1.44% | 24.45 | 24.45 | 23.85 | 176,097 |
| Feb 06 2024 | 24.27 | 0.48 | 2.02% | 23.79 | 24.519 | 23.7749 | 164,488 |
| Feb 05 2024 | 23.79 | -0.74 | -3.02% | 24.39 | 24.43 | 23.78 | 179,519 |
| Feb 02 2024 | 24.53 | -0.11 | -0.45% | 24.43 | 24.57 | 24.13 | 293,822 |
| Feb 01 2024 | 24.64 | 0.06 | 0.24% | 24.65 | 24.85 | 24.46 | 332,608 |
| Jan 31 2024 | 24.58 | -0.46 | -1.84% | 25.04 | 25.25 | 24.58 | 207,582 |
| Jan 30 2024 | 25.04 | 0.00 | 0.00% | 24.93 | 25.17 | 24.93 | 111,066 |
| Jan 29 2024 | 25.04 | -0.07 | -0.28% | 25.19 | 25.24 | 24.94 | 131,718 |
| Jan 26 2024 | 25.11 | -0.08 | -0.32% | 25.36 | 25.36 | 24.928 | 108,259 |
