(FDEV)
CBOE: FDEV
· Real-Time Price · USD
32.75
0.04 (0.12%)
At close: Sep 03, 2025, 2:59 PM
FDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.72 | 32.91 | 32.66 | 32.76 | 32.75 | 0.15% | 25,800 |
| Sep 2, 2025 | 32.68 | 32.78 | 32.55 | 32.71 | 32.71 | -0.49% | 38,500 |
| Aug 29, 2025 | 32.89 | 32.98 | 32.83 | 32.87 | 32.87 | -0.09% | 24,200 |
| Aug 28, 2025 | 33.01 | 33.05 | 32.87 | 32.90 | 32.90 | -0.03% | 17,626 |
| Aug 27, 2025 | 32.80 | 33.01 | 32.71 | 32.91 | 32.91 | -0.12% | 21,700 |
| Aug 26, 2025 | 32.97 | 33.01 | 32.90 | 32.95 | 32.95 | 0.06% | 27,319 |
| Aug 25, 2025 | 33.28 | 33.36 | 32.93 | 32.93 | 32.93 | -1.20% | 27,000 |
| Aug 22, 2025 | 32.95 | 33.50 | 32.95 | 33.33 | 33.33 | 1.28% | 23,900 |
| Aug 21, 2025 | 33.03 | 33.12 | 32.91 | 32.91 | 32.91 | -0.42% | 24,148 |
| Aug 20, 2025 | 33.02 | 33.20 | 32.98 | 33.05 | 33.05 | 0.76% | 40,300 |
| Aug 19, 2025 | 32.99 | 33.10 | 32.80 | 32.80 | 32.80 | -0.30% | 49,021 |
| Aug 18, 2025 | 32.94 | 33.13 | 32.90 | 32.90 | 32.90 | 0.03% | 17,144 |
| Aug 15, 2025 | 33.01 | 33.11 | 32.89 | 32.89 | 32.89 | -0.06% | 30,416 |
| Aug 14, 2025 | 32.85 | 33.00 | 32.72 | 32.91 | 32.91 | -0.09% | 31,902 |
| Aug 13, 2025 | 32.94 | 32.98 | 32.85 | 32.94 | 32.94 | 0.18% | 41,900 |
| Aug 12, 2025 | 32.69 | 32.88 | 32.66 | 32.88 | 32.88 | 1.08% | 28,934 |
| Aug 11, 2025 | 32.61 | 32.64 | 32.51 | 32.53 | 32.53 | -0.18% | 27,700 |
| Aug 8, 2025 | 32.65 | 32.75 | 32.59 | 32.59 | 32.59 | 0.22% | 16,138 |
| Aug 7, 2025 | 32.56 | 32.73 | 32.44 | 32.52 | 32.52 | 0.37% | 17,047 |
| Aug 6, 2025 | 32.46 | 32.47 | 32.34 | 32.40 | 32.40 | 0.56% | 25,516 |