(FDD)
AMEX: FDD
· Real-Time Price · USD
16.04
-0.05 (-0.31%)
At close: Aug 29, 2025, 3:59 PM
16.25
1.31%
After-hours: Aug 29, 2025, 07:47 PM EDT
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.01 | 16.05 | 15.97 | 16.01 | 16.01 | -0.50% | 223,300 |
| Aug 28, 2025 | 16.10 | 16.14 | 16.06 | 16.09 | 16.09 | -0.31% | 214,409 |
| Aug 27, 2025 | 16.06 | 16.15 | 16.03 | 16.14 | 16.14 | -1.22% | 357,707 |
| Aug 26, 2025 | 16.29 | 16.34 | 16.26 | 16.34 | 16.34 | -0.49% | 447,772 |
| Aug 25, 2025 | 16.60 | 16.62 | 16.38 | 16.42 | 16.42 | -1.50% | 178,341 |
| Aug 22, 2025 | 16.49 | 16.70 | 16.48 | 16.67 | 16.67 | 1.71% | 301,700 |
| Aug 21, 2025 | 16.39 | 16.43 | 16.38 | 16.39 | 16.39 | -0.18% | 553,300 |
| Aug 20, 2025 | 16.48 | 16.48 | 16.37 | 16.42 | 16.42 | 0.80% | 398,500 |
| Aug 19, 2025 | 16.38 | 16.41 | 16.27 | 16.29 | 16.29 | 0.12% | 372,400 |
| Aug 18, 2025 | 16.28 | 16.30 | 16.20 | 16.27 | 16.27 | -1.09% | 274,719 |
| Aug 15, 2025 | 16.42 | 16.45 | 16.40 | 16.45 | 16.45 | 0.37% | 164,428 |
| Aug 14, 2025 | 16.31 | 16.43 | 16.28 | 16.39 | 16.39 | 0.00% | 434,600 |
| Aug 13, 2025 | 16.37 | 16.39 | 16.30 | 16.39 | 16.39 | 1.05% | 274,100 |
| Aug 12, 2025 | 16.13 | 16.26 | 16.13 | 16.22 | 16.22 | 1.31% | 187,613 |
| Aug 11, 2025 | 16.00 | 16.05 | 15.97 | 16.01 | 16.01 | 0.13% | 220,137 |
| Aug 8, 2025 | 15.96 | 16.03 | 15.93 | 15.99 | 15.99 | 0.82% | 209,568 |
| Aug 7, 2025 | 15.82 | 15.86 | 15.76 | 15.86 | 15.86 | 1.21% | 352,949 |
| Aug 6, 2025 | 15.67 | 15.72 | 15.63 | 15.67 | 15.67 | 0.77% | 532,508 |
| Aug 5, 2025 | 15.51 | 15.57 | 15.49 | 15.55 | 15.55 | 0.39% | 210,610 |
| Aug 4, 2025 | 15.49 | 15.49 | 15.43 | 15.49 | 15.49 | 1.51% | 160,920 |