(FDEC)
CBOE: FDEC
· Real-Time Price · USD
48.16
-0.19 (-0.38%)
At close: Aug 29, 2025, 2:59 PM
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.24 | 48.25 | 48.08 | 48.17 | 48.17 | -0.37% | 50,780 |
| Aug 28, 2025 | 48.26 | 48.35 | 48.18 | 48.35 | 48.35 | 0.27% | 18,200 |
| Aug 27, 2025 | 48.15 | 48.23 | 48.13 | 48.22 | 48.22 | 0.19% | 17,231 |
| Aug 26, 2025 | 47.98 | 48.14 | 47.98 | 48.13 | 48.13 | 0.27% | 19,634 |
| Aug 25, 2025 | 48.05 | 48.15 | 48.00 | 48.00 | 48.00 | -0.27% | 19,700 |
| Aug 22, 2025 | 47.81 | 48.20 | 47.81 | 48.13 | 48.13 | 1.03% | 24,931 |
| Aug 21, 2025 | 47.72 | 47.74 | 47.55 | 47.64 | 47.64 | -0.25% | 49,844 |
| Aug 20, 2025 | 47.89 | 47.89 | 47.55 | 47.76 | 47.76 | -0.17% | 92,146 |
| Aug 19, 2025 | 47.99 | 48.00 | 47.79 | 47.84 | 47.84 | -0.33% | 21,414 |
| Aug 18, 2025 | 48.09 | 48.09 | 47.97 | 48.00 | 48.00 | 0.02% | 32,329 |
| Aug 15, 2025 | 48.11 | 48.12 | 47.98 | 47.99 | 47.99 | -0.17% | 23,300 |
| Aug 14, 2025 | 48.01 | 48.15 | 47.97 | 48.07 | 48.07 | 0.00% | 44,604 |
| Aug 13, 2025 | 48.13 | 48.13 | 47.97 | 48.07 | 48.07 | 0.17% | 35,703 |
| Aug 12, 2025 | 47.81 | 47.99 | 47.72 | 47.99 | 47.99 | 0.71% | 45,900 |
| Aug 11, 2025 | 47.70 | 47.78 | 47.56 | 47.65 | 47.65 | -0.08% | 36,729 |
| Aug 8, 2025 | 47.66 | 47.70 | 47.60 | 47.69 | 47.69 | 0.53% | 14,700 |
| Aug 7, 2025 | 47.67 | 47.67 | 47.27 | 47.44 | 47.44 | -0.02% | 109,728 |
| Aug 6, 2025 | 47.26 | 47.50 | 47.26 | 47.45 | 47.45 | 0.53% | 82,273 |
| Aug 5, 2025 | 47.36 | 47.36 | 47.20 | 47.20 | 47.20 | -0.42% | 13,638 |
| Aug 4, 2025 | 47.23 | 47.40 | 47.23 | 47.40 | 47.40 | 1.13% | 9,800 |