Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 17.194 | 0.17 | 1.00% | 17.066 | 17.194 | 17.066 | 770 |
| Apr 26 2024 | 17.024 | -0.16 | -0.91% | 17.024 | 17.024 | 17.024 | 100 |
| Apr 25 2024 | 17.18 | -0.50 | -2.84% | 17.30 | 17.30 | 17.18 | 260 |
| Apr 24 2024 | 17.682 | -0.07 | -0.38% | 17.682 | 17.682 | 17.682 | 420 |
| Apr 23 2024 | 17.75 | 0.25 | 1.43% | 17.71 | 17.764 | 17.70 | 414 |
| Apr 22 2024 | 17.50 | 0.04 | 0.24% | 17.50 | 17.50 | 17.50 | 30 |
| Apr 19 2024 | 17.458 | -0.27 | -1.53% | 17.73 | 17.73 | 17.458 | 90 |
| Apr 18 2024 | 17.73 | -0.04 | -0.25% | 17.73 | 17.73 | 17.73 | 2 |
| Apr 17 2024 | 17.774 | 0.12 | 0.70% | 17.96 | 17.966 | 17.774 | 669 |
| Apr 16 2024 | 17.65 | -0.54 | -2.96% | 17.65 | 17.65 | 17.65 | 200 |
| Apr 15 2024 | 18.188 | 0.10 | 0.56% | 18.08 | 18.258 | 18.00 | 3,819 |
| Apr 12 2024 | 18.086 | -0.75 | -3.99% | 18.086 | 18.086 | 18.086 | 200 |
| Apr 11 2024 | 18.838 | 0.19 | 1.01% | 18.856 | 18.856 | 18.634 | 1,809 |
| Apr 10 2024 | 18.65 | 0.64 | 3.57% | 18.18 | 18.65 | 17.704 | 1,950 |
| Apr 09 2024 | 18.008 | 0.45 | 2.57% | 18.00 | 18.008 | 18.00 | 1,100 |
| Apr 08 2024 | 17.556 | 0.56 | 3.27% | 17.224 | 17.556 | 17.224 | 249 |
| Apr 05 2024 | 17.00 | 0.02 | 0.09% | 17.09 | 17.09 | 17.00 | 510 |
| Apr 04 2024 | 16.984 | -0.49 | -2.78% | 17.60 | 17.60 | 16.936 | 3,448 |
| Apr 03 2024 | 17.47 | -0.31 | -1.74% | 17.624 | 17.644 | 17.47 | 2,480 |
| Apr 02 2024 | 17.78 | -0.65 | -3.53% | 18.074 | 18.074 | 17.682 | 7,816 |
| Mar 28 2024 | 18.43 | 0.16 | 0.90% | 18.29 | 18.55 | 18.29 | 4,442 |
| Mar 27 2024 | 18.265 | 0.65 | 3.69% | 17.735 | 18.30 | 17.56 | 460 |
| Mar 26 2024 | 17.615 | -0.76 | -4.11% | 18.035 | 18.28 | 17.615 | 1,249 |
| Mar 25 2024 | 18.37 | -0.44 | -2.34% | 18.615 | 18.74 | 18.37 | 483 |
| Mar 22 2024 | 18.81 | -0.48 | -2.46% | 19.16 | 19.275 | 18.81 | 566 |
| Mar 21 2024 | 19.285 | -0.20 | -1.05% | 19.45 | 19.47 | 19.285 | 4,770 |
| Mar 20 2024 | 19.49 | -0.76 | -3.75% | 19.955 | 19.955 | 19.49 | 2,228 |
| Mar 19 2024 | 20.25 | 0.74 | 3.79% | 19.80 | 20.25 | 19.80 | 2,206 |
| Mar 18 2024 | 19.51 | -0.08 | -0.41% | 19.365 | 19.51 | 19.34 | 823 |
| Mar 15 2024 | 19.59 | -0.20 | -1.01% | 19.89 | 19.89 | 19.59 | 651 |
| Mar 14 2024 | 19.79 | 0.34 | 1.77% | 19.18 | 19.79 | 19.01 | 350 |
| Mar 13 2024 | 19.445 | 0.30 | 1.54% | 19.00 | 19.445 | 19.00 | 3,167 |
| Mar 12 2024 | 19.15 | -0.25 | -1.26% | 19.20 | 19.28 | 19.125 | 1,794 |
| Mar 11 2024 | 19.395 | 0.85 | 4.58% | 19.30 | 19.45 | 19.255 | 2,670 |
| Mar 08 2024 | 18.545 | -0.03 | -0.13% | 18.67 | 18.67 | 18.545 | 200 |
| Mar 07 2024 | 18.57 | 0.18 | 0.95% | 18.42 | 18.57 | 18.395 | 1,484 |
| Mar 06 2024 | 18.395 | -0.36 | -1.92% | 18.71 | 18.72 | 18.395 | 2,465 |
| Mar 05 2024 | 18.755 | -0.04 | -0.21% | 18.78 | 19.11 | 18.40 | 1,613 |
| Mar 04 2024 | 18.795 | 2.31 | 13.98% | 18.505 | 19.63 | 18.505 | 21,288 |
| Mar 01 2024 | 16.49 | 0.49 | 3.06% | 15.985 | 16.49 | 15.985 | 1,156 |
| Feb 29 2024 | 16.00 | -1.18 | -6.87% | 17.08 | 17.08 | 15.88 | 6,345 |
| Feb 28 2024 | 17.18 | -1.17 | -6.35% | 18.415 | 18.415 | 17.18 | 367 |
| Feb 27 2024 | 18.345 | 0.63 | 3.53% | 17.915 | 18.73 | 17.07 | 1,633 |
| Feb 26 2024 | 17.72 | 0.11 | 0.62% | 17.95 | 17.95 | 17.72 | 244 |
| Feb 23 2024 | 17.61 | 0.06 | 0.34% | 17.60 | 17.775 | 17.60 | 1,874 |
| Feb 22 2024 | 17.55 | -0.22 | -1.24% | 17.55 | 17.55 | 17.55 | 100 |
| Feb 21 2024 | 17.77 | 0.00 | 0.00% | 17.77 | 17.77 | 17.77 | 0.00 |
| Feb 20 2024 | 17.77 | -0.08 | -0.45% | 17.695 | 17.80 | 17.695 | 2,751 |
| Feb 19 2024 | 17.85 | -0.25 | -1.35% | 17.83 | 17.85 | 17.73 | 1,450 |
| Feb 16 2024 | 18.095 | -0.14 | -0.79% | 18.03 | 18.13 | 18.03 | 373 |
| Feb 15 2024 | 18.24 | 0.56 | 3.20% | 17.98 | 18.24 | 17.90 | 1,904 |
| Feb 14 2024 | 17.675 | -0.40 | -2.21% | 17.63 | 17.89 | 17.63 | 238 |
| Feb 13 2024 | 18.075 | 0.07 | 0.42% | 18.08 | 18.08 | 18.075 | 450 |
| Feb 12 2024 | 18.00 | 0.30 | 1.69% | 17.625 | 18.00 | 17.625 | 1,880 |
| Feb 09 2024 | 17.70 | 0.02 | 0.11% | 17.75 | 17.905 | 17.555 | 1,723 |
| Feb 08 2024 | 17.68 | 0.40 | 2.31% | 17.60 | 17.68 | 17.60 | 924 |
| Feb 07 2024 | 17.28 | -0.22 | -1.26% | 17.40 | 17.40 | 17.13 | 2,107 |
| Feb 06 2024 | 17.50 | 0.43 | 2.49% | 17.03 | 17.50 | 17.03 | 940 |
| Feb 05 2024 | 17.075 | -0.16 | -0.90% | 17.16 | 17.175 | 17.00 | 284 |
| Feb 02 2024 | 17.23 | 0.52 | 3.11% | 17.23 | 17.23 | 17.23 | 300 |
| Feb 01 2024 | 16.71 | -0.25 | -1.47% | 16.90 | 16.90 | 16.71 | 457 |
| Jan 31 2024 | 16.96 | -0.20 | -1.17% | 17.095 | 17.255 | 16.96 | 719 |
