Register for streaming realtime charts, analysis tools, and prices.
FDEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 260.00 | 12.50 | 5.05% | 253.00 | 265.50 | 243.00 | 331,522 |
| Jun 20 2024 | 247.50 | -12.50 | -4.81% | 260.00 | 266.50 | 242.50 | 302,907 |
| Jun 19 2024 | 260.00 | -10.50 | -3.88% | 274.00 | 274.00 | 254.00 | 180,800 |
| Jun 18 2024 | 270.50 | -7.50 | -2.70% | 287.50 | 287.50 | 264.00 | 140,242 |
| Jun 17 2024 | 278.00 | -5.00 | -1.77% | 287.50 | 287.50 | 271.00 | 159,000 |
| Jun 14 2024 | 283.00 | -9.50 | -3.25% | 291.50 | 291.50 | 278.00 | 105,813 |
| Jun 13 2024 | 292.50 | -6.50 | -2.17% | 295.50 | 301.00 | 285.00 | 130,742 |
| Jun 12 2024 | 299.00 | 22.00 | 7.94% | 330.50 | 330.50 | 290.00 | 916,966 |
| Jun 11 2024 | 277.00 | 1.50 | 0.54% | 272.50 | 283.00 | 264.50 | 169,984 |
| Jun 10 2024 | 275.50 | 3.50 | 1.29% | 276.50 | 281.00 | 272.50 | 77,738 |
| Jun 07 2024 | 272.00 | -8.00 | -2.86% | 280.00 | 280.00 | 271.50 | 43,192 |
| Jun 06 2024 | 280.00 | 20.00 | 7.69% | 264.00 | 280.50 | 264.00 | 114,665 |
| Jun 05 2024 | 260.00 | -0.50 | -0.19% | 264.00 | 264.00 | 255.50 | 66,502 |
| Jun 04 2024 | 260.50 | -2.50 | -0.95% | 272.00 | 272.00 | 260.00 | 59,543 |
| Jun 03 2024 | 263.00 | 0.00 | 0.00% | 267.00 | 272.00 | 263.00 | 63,921 |
| May 31 2024 | 263.00 | 3.00 | 1.15% | 266.50 | 266.50 | 262.00 | 83,336 |
| May 30 2024 | 260.00 | 6.50 | 2.56% | 258.00 | 266.00 | 252.50 | 164,988 |
| May 29 2024 | 253.50 | -13.50 | -5.06% | 270.00 | 270.00 | 248.50 | 133,686 |
| May 28 2024 | 267.00 | -1.00 | -0.37% | 267.50 | 273.50 | 259.00 | 105,251 |
| May 24 2024 | 268.00 | -10.00 | -3.60% | 275.50 | 279.00 | 263.50 | 98,834 |
| May 23 2024 | 278.00 | -7.00 | -2.46% | 281.50 | 282.00 | 276.00 | 76,991 |
| May 22 2024 | 285.00 | 3.00 | 1.06% | 278.00 | 287.00 | 276.50 | 364,650 |
| May 21 2024 | 282.00 | -5.50 | -1.91% | 286.00 | 286.00 | 270.50 | 196,925 |
| May 20 2024 | 287.50 | 10.00 | 3.60% | 292.00 | 305.00 | 287.50 | 206,057 |
| May 17 2024 | 277.50 | -9.00 | -3.14% | 287.00 | 291.00 | 277.50 | 79,819 |
| May 16 2024 | 286.50 | -5.00 | -1.72% | 294.50 | 294.50 | 286.50 | 48,553 |
| May 15 2024 | 291.50 | 5.50 | 1.92% | 290.00 | 300.00 | 288.50 | 144,903 |
| May 14 2024 | 286.00 | -11.00 | -3.70% | 297.50 | 297.50 | 283.00 | 88,941 |
| May 13 2024 | 297.00 | 7.50 | 2.59% | 292.00 | 297.00 | 275.00 | 291,372 |
| May 10 2024 | 289.50 | -9.50 | -3.18% | 299.00 | 300.00 | 281.00 | 182,350 |
| May 09 2024 | 299.00 | -1.00 | -0.33% | 302.00 | 313.00 | 295.00 | 544,641 |
| May 08 2024 | 300.00 | 17.00 | 6.01% | 276.50 | 307.00 | 275.00 | 397,792 |
| May 07 2024 | 283.00 | 18.00 | 6.79% | 300.00 | 309.00 | 268.00 | 804,030 |
| May 03 2024 | 265.00 | 20.50 | 8.38% | 245.00 | 283.00 | 245.00 | 396,723 |
| May 02 2024 | 244.50 | -7.50 | -2.98% | 259.00 | 259.00 | 242.50 | 187,307 |
| May 01 2024 | 252.00 | 23.50 | 10.28% | 229.00 | 257.00 | 229.00 | 719,060 |
| Apr 30 2024 | 228.50 | 19.50 | 9.33% | 209.00 | 233.00 | 209.00 | 199,117 |
| Apr 29 2024 | 209.00 | 0.50 | 0.24% | 205.50 | 212.00 | 205.50 | 52,153 |
| Apr 26 2024 | 208.50 | 2.50 | 1.21% | 204.00 | 214.50 | 204.00 | 122,804 |
| Apr 25 2024 | 206.00 | 2.50 | 1.23% | 200.00 | 206.00 | 199.40 | 45,640 |
| Apr 24 2024 | 203.50 | -7.00 | -3.33% | 204.00 | 210.00 | 200.50 | 208,481 |
| Apr 23 2024 | 210.50 | 5.00 | 2.43% | 210.00 | 212.00 | 204.00 | 80,009 |
| Apr 22 2024 | 205.50 | -9.50 | -4.42% | 215.00 | 218.00 | 205.50 | 58,688 |
| Apr 19 2024 | 215.00 | 12.50 | 6.17% | 200.00 | 218.00 | 198.80 | 106,619 |
| Apr 18 2024 | 202.50 | -7.00 | -3.34% | 204.50 | 209.50 | 200.50 | 86,387 |
| Apr 17 2024 | 209.50 | 13.10 | 6.67% | 196.80 | 213.00 | 192.60 | 166,730 |
| Apr 16 2024 | 196.40 | -16.10 | -7.58% | 205.00 | 205.00 | 194.40 | 222,120 |
| Apr 15 2024 | 212.50 | 0.00 | 0.00% | 215.00 | 219.00 | 203.00 | 237,120 |
| Apr 12 2024 | 212.50 | -12.50 | -5.56% | 224.00 | 236.00 | 210.50 | 344,158 |
| Apr 11 2024 | 225.00 | 29.80 | 15.27% | 197.80 | 229.50 | 196.40 | 360,420 |
| Apr 10 2024 | 195.20 | -9.80 | -4.78% | 204.50 | 204.50 | 194.40 | 198,051 |
| Apr 09 2024 | 205.00 | -4.00 | -1.91% | 210.00 | 215.00 | 197.80 | 328,834 |
| Apr 08 2024 | 209.00 | 24.40 | 13.22% | 189.80 | 213.50 | 187.00 | 527,417 |
| Apr 05 2024 | 184.60 | 0.20 | 0.11% | 180.20 | 188.20 | 171.80 | 282,754 |
| Apr 04 2024 | 184.40 | 8.60 | 4.89% | 173.00 | 194.40 | 173.00 | 520,866 |
| Apr 03 2024 | 175.80 | 17.80 | 11.27% | 157.80 | 175.80 | 156.40 | 315,864 |
| Apr 02 2024 | 158.00 | 17.00 | 12.06% | 153.60 | 167.40 | 153.60 | 399,598 |
| Mar 28 2024 | 141.00 | 4.80 | 3.52% | 132.20 | 144.20 | 132.20 | 173,813 |
| Mar 27 2024 | 136.20 | 4.60 | 3.50% | 134.20 | 138.60 | 130.40 | 135,073 |
| Mar 26 2024 | 131.60 | -6.80 | -4.91% | 136.80 | 136.80 | 130.20 | 107,148 |
| Mar 25 2024 | 138.40 | -2.80 | -1.98% | 137.80 | 138.40 | 136.40 | 27,377 |
