Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 37.0139 | 0.36 | 0.97% | 36.7149 | 37.2991 | 36.6802 | 0 |
| Sep 25 2024 | 36.658 | 0.00 | 0.00% | 36.654 | 36.7805 | 36.5645 | 0 |
| Sep 24 2024 | 36.6597 | 0.82 | 2.28% | 35.8474 | 36.6783 | 35.845 | 0 |
| Sep 23 2024 | 35.8411 | 0.34 | 0.96% | 35.5378 | 35.8924 | 35.5378 | 0 |
| Sep 20 2024 | 35.4986 | -0.03 | -0.09% | 35.5395 | 35.579 | 35.2555 | 0 |
| Sep 19 2024 | 35.5288 | 0.80 | 2.30% | 34.738 | 35.6711 | 34.7341 | 0 |
| Sep 18 2024 | 34.7317 | -0.02 | -0.06% | 34.7605 | 35.1658 | 34.6803 | 0 |
| Sep 17 2024 | 34.7518 | 0.08 | 0.22% | 34.6904 | 35.0187 | 34.623 | 0 |
| Sep 16 2024 | 34.6766 | 0.02 | 0.05% | 34.6613 | 34.6881 | 34.3317 | 0 |
| Sep 13 2024 | 34.6577 | 0.28 | 0.83% | 34.4018 | 34.7339 | 34.3985 | 0 |
| Sep 12 2024 | 34.3735 | 0.44 | 1.30% | 33.9752 | 34.4584 | 33.975 | 0 |
| Sep 11 2024 | 33.9326 | 0.59 | 1.77% | 33.302 | 33.9625 | 32.9601 | 0 |
| Sep 10 2024 | 33.3433 | 0.20 | 0.59% | 33.1743 | 33.3813 | 32.9726 | 0 |
| Sep 09 2024 | 33.1468 | 0.29 | 0.88% | 32.8156 | 33.251 | 32.8111 | 0 |
| Sep 06 2024 | 32.8579 | -0.74 | -2.19% | 33.5736 | 33.7225 | 32.7591 | 0 |
| Sep 05 2024 | 33.5937 | 0.22 | 0.66% | 33.366 | 33.7354 | 33.2953 | 0 |
| Sep 04 2024 | 33.3722 | -0.19 | -0.56% | 33.4977 | 33.7149 | 33.2717 | 0 |
| Sep 03 2024 | 33.5613 | -0.97 | -2.81% | 34.4769 | 34.4777 | 33.4293 | 0 |
| Aug 30 2024 | 34.5328 | 0.34 | 0.99% | 34.2167 | 34.5688 | 34.1589 | 0 |
| Aug 29 2024 | 34.1952 | -0.09 | -0.27% | 34.3016 | 34.6562 | 34.1025 | 0 |
| Aug 28 2024 | 34.2889 | -0.48 | -1.39% | 34.7308 | 34.7309 | 34.0726 | 0 |
| Aug 27 2024 | 34.7721 | 0.04 | 0.12% | 34.7308 | 34.8766 | 34.4462 | 0 |
| Aug 26 2024 | 34.7315 | -0.62 | -1.77% | 35.4008 | 35.401 | 34.5572 | 0 |
| Aug 23 2024 | 35.3562 | 0.43 | 1.22% | 34.9352 | 35.4186 | 34.9318 | 0 |
| Aug 22 2024 | 34.9288 | -0.31 | -0.89% | 35.3028 | 35.4868 | 34.8787 | 0 |
| Aug 21 2024 | 35.2438 | 0.13 | 0.37% | 35.1096 | 35.3578 | 35.0509 | 0 |
| Aug 20 2024 | 35.1149 | -0.23 | -0.66% | 35.3498 | 35.3738 | 35.0238 | 0 |
| Aug 19 2024 | 35.3492 | 0.48 | 1.37% | 34.8951 | 35.3501 | 34.8734 | 0 |
| Aug 16 2024 | 34.873 | 0.14 | 0.39% | 34.7765 | 34.9615 | 34.6803 | 0 |
| Aug 15 2024 | 34.7373 | 0.55 | 1.60% | 34.1671 | 34.7724 | 34.1671 | 0 |
| Aug 14 2024 | 34.19 | -0.02 | -0.05% | 34.2147 | 34.4475 | 33.9985 | 0 |
| Aug 13 2024 | 34.2054 | 0.86 | 2.59% | 33.3431 | 34.2106 | 33.3418 | 0 |
| Aug 12 2024 | 33.3419 | 0.10 | 0.30% | 33.2192 | 33.4638 | 33.1564 | 0 |
| Aug 09 2024 | 33.2435 | 0.20 | 0.61% | 33.0876 | 33.2891 | 32.9457 | 0 |
| Aug 08 2024 | 33.0422 | 0.88 | 2.75% | 32.1124 | 33.0594 | 32.1116 | 0 |
| Aug 07 2024 | 32.1586 | -0.18 | -0.55% | 32.3862 | 33.0676 | 32.1392 | 0 |
| Aug 06 2024 | 32.3357 | 0.57 | 1.78% | 31.788 | 32.7172 | 31.7857 | 0 |
| Aug 05 2024 | 31.7687 | -0.98 | -3.00% | 32.5932 | 32.5998 | 31.0009 | 0 |
| Aug 02 2024 | 32.7497 | -1.09 | -3.22% | 33.8114 | 33.8163 | 32.3844 | 0 |
| Aug 01 2024 | 33.8377 | -0.52 | -1.52% | 34.3825 | 34.9555 | 33.6112 | 0 |
| Jul 31 2024 | 34.3591 | 0.89 | 2.65% | 33.4992 | 34.5557 | 33.4988 | 0 |
| Jul 30 2024 | 33.4722 | -0.34 | -1.01% | 33.7949 | 33.9734 | 33.2133 | 0 |
| Jul 29 2024 | 33.8139 | 0.10 | 0.31% | 33.7331 | 34.1049 | 33.7242 | 0 |
| Jul 26 2024 | 33.7091 | 0.44 | 1.33% | 33.2649 | 33.9011 | 33.2639 | 0 |
| Jul 25 2024 | 33.2666 | -0.37 | -1.09% | 33.5785 | 33.8782 | 32.9831 | 0 |
| Jul 24 2024 | 33.6322 | -1.17 | -3.36% | 34.7905 | 34.7929 | 33.6099 | 0 |
| Jul 23 2024 | 34.8021 | -0.12 | -0.33% | 34.871 | 35.0296 | 34.7789 | 0 |
| Jul 22 2024 | 34.9185 | 0.41 | 1.18% | 34.502 | 34.987 | 34.5003 | 0 |
| Jul 19 2024 | 34.51 | -0.30 | -0.85% | 34.7394 | 34.8134 | 34.4759 | 0 |
| Jul 18 2024 | 34.8069 | -0.21 | -0.60% | 34.9896 | 35.3199 | 34.5561 | 0 |
| Jul 17 2024 | 35.0161 | -1.17 | -3.22% | 36.1888 | 36.1913 | 34.9818 | 0 |
| Jul 16 2024 | 36.1811 | -0.04 | -0.11% | 36.1718 | 36.4231 | 35.9988 | 0 |
| Jul 15 2024 | 36.2209 | -0.15 | -0.41% | 36.3398 | 36.4768 | 36.1061 | 0 |
| Jul 12 2024 | 36.3694 | 0.12 | 0.33% | 36.2443 | 36.6347 | 36.1975 | 0 |
| Jul 11 2024 | 36.2501 | -0.32 | -0.86% | 36.6251 | 36.8001 | 36.1021 | 0 |
| Jul 10 2024 | 36.5652 | 0.29 | 0.79% | 36.3248 | 36.6016 | 36.251 | 0 |
| Jul 09 2024 | 36.2799 | 0.05 | 0.13% | 36.24 | 36.4739 | 36.2383 | 0 |
| Jul 08 2024 | 36.2346 | 0.07 | 0.20% | 36.2077 | 36.3109 | 36.1659 | 0 |
| Jul 05 2024 | 36.1622 | 0.42 | 1.17% | 35.8446 | 36.2066 | 35.8064 | 0 |
| Jul 03 2024 | 35.7443 | 0.29 | 0.81% | 35.5029 | 35.7809 | 35.4615 | 0 |
| Jul 02 2024 | 35.457 | 0.19 | 0.55% | 35.2385 | 35.4573 | 35.0762 | 0 |
| Jul 01 2024 | 35.264 | -0.10 | -0.29% | 35.361 | 35.3637 | 34.8368 | 0 |
