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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 29.18 | -0.29 | -0.98% | 29.55 | 29.829 | 29.00 | 984,778 |
| Sep 19 2024 | 29.47 | -0.08 | -0.27% | 29.52 | 29.63 | 29.11 | 160,588 |
| Sep 18 2024 | 29.55 | 0.10 | 0.34% | 29.28 | 29.875 | 29.245 | 178,585 |
| Sep 17 2024 | 29.45 | 0.30 | 1.03% | 29.29 | 29.82 | 29.29 | 257,034 |
| Sep 16 2024 | 29.15 | 0.33 | 1.15% | 29.02 | 29.16 | 28.57 | 306,088 |
| Sep 13 2024 | 28.82 | 0.34 | 1.19% | 28.56 | 28.83 | 28.40 | 180,989 |
| Sep 12 2024 | 28.48 | 0.41 | 1.46% | 28.2799 | 28.54 | 27.975 | 227,444 |
| Sep 11 2024 | 28.07 | -0.22 | -0.78% | 28.14 | 28.15 | 27.79 | 228,159 |
| Sep 10 2024 | 28.29 | -0.22 | -0.77% | 28.495 | 28.77 | 28.17 | 293,948 |
| Sep 09 2024 | 28.51 | -0.67 | -2.30% | 29.16 | 29.21 | 28.48 | 474,751 |
| Sep 06 2024 | 29.18 | -0.65 | -2.18% | 29.86 | 29.915 | 28.94 | 324,231 |
| Sep 05 2024 | 29.83 | -0.42 | -1.39% | 30.38 | 30.48 | 29.38 | 399,577 |
| Sep 04 2024 | 30.25 | 0.60 | 2.02% | 29.55 | 30.55 | 29.49 | 533,137 |
| Sep 03 2024 | 29.65 | 0.41 | 1.40% | 30.01 | 30.28 | 29.52 | 546,410 |
| Aug 30 2024 | 29.24 | 0.25 | 0.86% | 29.07 | 29.3697 | 28.87 | 343,328 |
| Aug 29 2024 | 28.99 | 0.08 | 0.28% | 29.10 | 29.13 | 28.64 | 184,011 |
| Aug 28 2024 | 28.91 | -0.15 | -0.52% | 29.10 | 29.435 | 28.89 | 213,741 |
| Aug 27 2024 | 29.06 | 0.21 | 0.73% | 28.93 | 29.13 | 28.67 | 204,949 |
| Aug 26 2024 | 28.85 | 0.43 | 1.51% | 28.69 | 29.4896 | 28.55 | 402,180 |
| Aug 23 2024 | 28.42 | 0.40 | 1.43% | 27.99 | 28.63 | 27.96 | 234,603 |
| Aug 22 2024 | 28.02 | 0.30 | 1.08% | 27.75 | 28.02 | 27.63 | 197,863 |
| Aug 21 2024 | 27.72 | -0.08 | -0.29% | 27.98 | 27.98 | 27.62 | 238,225 |
| Aug 20 2024 | 27.80 | -0.05 | -0.18% | 27.76 | 27.99 | 27.43 | 205,869 |
| Aug 19 2024 | 27.85 | 0.28 | 1.02% | 27.50 | 27.87 | 27.41 | 273,893 |
| Aug 16 2024 | 27.57 | 0.12 | 0.44% | 27.365 | 27.75 | 27.36 | 236,162 |
| Aug 15 2024 | 27.45 | -0.11 | -0.40% | 27.62 | 27.75 | 27.335 | 241,194 |
| Aug 14 2024 | 27.56 | 0.43 | 1.58% | 27.25 | 27.56 | 27.13 | 251,730 |
| Aug 13 2024 | 27.13 | 0.39 | 1.46% | 26.86 | 27.195 | 26.54 | 364,498 |
| Aug 12 2024 | 26.74 | -0.28 | -1.04% | 27.00 | 27.07 | 26.52 | 215,394 |
| Aug 09 2024 | 27.02 | -0.13 | -0.48% | 27.08 | 27.08 | 26.58 | 345,513 |
| Aug 08 2024 | 27.15 | -0.52 | -1.88% | 27.69 | 27.89 | 27.14 | 318,030 |
| Aug 07 2024 | 27.67 | 0.81 | 3.02% | 26.95 | 27.83 | 26.65 | 289,232 |
| Aug 06 2024 | 26.86 | 0.10 | 0.37% | 26.80 | 27.23 | 26.62 | 496,969 |
| Aug 05 2024 | 26.76 | -0.51 | -1.87% | 26.30 | 26.999 | 25.61 | 544,694 |
| Aug 02 2024 | 27.27 | 2.66 | 10.81% | 26.04 | 27.65 | 26.00 | 587,165 |
| Aug 01 2024 | 24.61 | -0.44 | -1.76% | 25.11 | 25.26 | 24.24 | 278,378 |
| Jul 31 2024 | 25.05 | 0.33 | 1.33% | 24.73 | 25.33 | 24.54 | 221,822 |
| Jul 30 2024 | 24.72 | 0.31 | 1.27% | 24.40 | 24.76 | 24.375 | 256,207 |
| Jul 29 2024 | 24.41 | 0.05 | 0.21% | 24.44 | 24.44 | 24.19 | 243,549 |
| Jul 26 2024 | 24.36 | 0.48 | 2.01% | 24.09 | 24.37 | 23.9525 | 221,998 |
| Jul 25 2024 | 23.88 | 0.33 | 1.40% | 23.69 | 24.14 | 23.59 | 153,343 |
| Jul 24 2024 | 23.55 | -0.09 | -0.38% | 23.63 | 23.8178 | 23.50 | 163,586 |
| Jul 23 2024 | 23.64 | 0.02 | 0.06% | 23.59 | 23.85 | 23.23 | 196,170 |
| Jul 22 2024 | 23.625 | 0.16 | 0.70% | 23.37 | 23.70 | 23.10 | 110,773 |
| Jul 19 2024 | 23.46 | -0.32 | -1.35% | 23.495 | 23.66 | 23.24 | 172,785 |
| Jul 18 2024 | 23.78 | 0.20 | 0.85% | 23.34 | 23.90 | 23.34 | 406,694 |
| Jul 17 2024 | 23.58 | 1.20 | 5.36% | 22.65 | 23.62 | 22.59 | 384,669 |
| Jul 16 2024 | 22.38 | 0.31 | 1.40% | 22.18 | 22.53 | 22.18 | 334,531 |
| Jul 15 2024 | 22.07 | -0.14 | -0.63% | 22.39 | 22.46 | 22.05 | 229,536 |
| Jul 12 2024 | 22.21 | 0.18 | 0.82% | 22.22 | 22.37 | 22.025 | 213,837 |
| Jul 11 2024 | 22.03 | 0.60 | 2.80% | 21.72 | 22.04 | 21.72 | 241,952 |
| Jul 10 2024 | 21.43 | 0.18 | 0.85% | 21.32 | 21.56 | 21.30 | 206,758 |
| Jul 09 2024 | 21.25 | -0.07 | -0.33% | 21.32 | 21.53 | 21.23 | 216,336 |
| Jul 08 2024 | 21.32 | -0.09 | -0.42% | 21.52 | 21.73 | 21.30 | 231,274 |
| Jul 05 2024 | 21.41 | -0.37 | -1.70% | 21.75 | 21.78 | 21.33 | 271,493 |
| Jul 03 2024 | 21.78 | -0.33 | -1.49% | 22.18 | 22.22 | 21.78 | 112,265 |
| Jul 02 2024 | 22.11 | 0.39 | 1.80% | 21.79 | 22.12 | 21.69 | 340,113 |
| Jul 01 2024 | 21.72 | -0.13 | -0.59% | 21.85 | 22.01 | 21.63 | 374,414 |
| Jun 28 2024 | 21.85 | -0.13 | -0.59% | 22.13 | 22.14 | 21.68 | 598,936 |
| Jun 27 2024 | 21.98 | -0.12 | -0.54% | 22.12 | 22.18 | 21.91 | 159,909 |
| Jun 26 2024 | 22.10 | 0.04 | 0.18% | 21.98 | 22.13 | 21.81 | 225,216 |
| Jun 25 2024 | 22.06 | -0.28 | -1.25% | 22.19 | 22.305 | 21.9215 | 225,138 |
