FDBC(FDBC)
FDBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $55.47 | $55.47 | $53.30 | $53.89 | 153,759 |
| 8/4/2026 | $53.00 | $55.00 | $53.00 | $54.35 | 14,023 |
| 8/3/2026 | $53.16 | $53.95 | $52.94 | $53.94 | 7,900 |
| 7/31/2026 | $52.85 | $53.19 | $51.60 | $52.60 | 17,122 |
| 7/30/2026 | $53.19 | $53.19 | $52.39 | $52.46 | 8,300 |
| 7/29/2026 | $53.75 | $53.75 | $52.72 | $53.04 | 5,900 |
| 7/28/2026 | $52.80 | $53.05 | $51.74 | $53.05 | 4,408 |
| 7/27/2026 | $50.78 | $52.64 | $50.78 | $51.56 | 4,200 |
| 7/24/2026 | $51.18 | $52.32 | $51.01 | $51.55 | 5,500 |
| 7/23/2026 | $51.59 | $51.59 | $49.37 | $50.71 | 6,700 |
| 7/22/2026 | $50.33 | $51.35 | $49.75 | $51.35 | 11,900 |
| 7/21/2026 | $50.82 | $51.39 | $50.52 | $51.39 | 7,000 |
| 7/20/2026 | $52.42 | $52.47 | $51.00 | $51.17 | 10,600 |
| 7/17/2026 | $52.61 | $52.61 | $51.00 | $52.47 | 8,300 |
| 7/16/2026 | $53.30 | $53.50 | $52.52 | $52.71 | 7,140 |
| 7/15/2026 | $51.68 | $52.25 | $50.90 | $51.07 | 7,619 |
| 7/14/2026 | $50.62 | $51.78 | $50.62 | $51.00 | 4,206 |
| 7/13/2026 | $50.80 | $52.17 | $50.80 | $51.21 | 4,600 |
| 7/10/2026 | $50.65 | $51.10 | $50.45 | $50.45 | 3,500 |
| 7/9/2026 | $50.40 | $50.85 | $50.35 | $50.85 | 3,425 |
| 7/8/2026 | $51.55 | $51.55 | $50.26 | $50.26 | 9,904 |
| 7/7/2026 | $51.98 | $51.98 | $51.09 | $51.57 | 3,729 |
| 7/6/2026 | $53.09 | $53.09 | $51.35 | $51.53 | 15,521 |
| 7/2/2026 | $53.21 | $53.51 | $52.75 | $52.81 | 8,519 |
| 7/1/2026 | $51.72 | $53.43 | $51.72 | $53.35 | 14,407 |
| 6/30/2026 | $50.98 | $51.69 | $50.98 | $51.42 | 9,538 |
| 6/29/2026 | $51.87 | $52.50 | $51.13 | $51.40 | 11,700 |
| 6/26/2026 | $50.52 | $52.00 | $50.41 | $52.00 | 76,300 |
| 6/25/2026 | $50.62 | $51.00 | $50.44 | $50.64 | 5,400 |
| 6/24/2026 | $50.64 | $51.63 | $50.50 | $50.72 | 14,807 |
| 6/23/2026 | $47.23 | $50.81 | $47.23 | $50.81 | 17,648 |
| 6/22/2026 | $48.93 | $49.52 | $48.29 | $48.60 | 10,401 |
| 6/18/2026 | $48.71 | $49.78 | $48.50 | $49.67 | 19,300 |
| 6/17/2026 | $49.25 | $49.25 | $47.69 | $47.69 | 10,127 |
| 6/16/2026 | $49.93 | $50.50 | $48.69 | $48.97 | 15,221 |
| 6/15/2026 | $49.38 | $49.74 | $49.38 | $49.74 | 5,737 |
| 6/12/2026 | $50.75 | $50.97 | $49.79 | $49.95 | 16,903 |
| 6/11/2026 | $50.61 | $51.26 | $49.02 | $50.21 | 27,045 |
| 6/10/2026 | $50.73 | $50.73 | $45.50 | $50.58 | 9,124 |
| 6/9/2026 | $48.99 | $50.39 | $48.18 | $50.39 | 11,439 |
| 6/8/2026 | $47.51 | $48.86 | $47.51 | $48.60 | 9,000 |
| 6/5/2026 | $46.58 | $47.78 | $45.69 | $47.55 | 14,200 |
| 6/4/2026 | $46.50 | $47.01 | $46.50 | $46.98 | 5,200 |
| 6/3/2026 | $46.50 | $46.50 | $45.50 | $45.62 | 10,522 |
| 6/2/2026 | $45.90 | $46.85 | $45.90 | $46.85 | 6,300 |
| 6/1/2026 | $47.05 | $47.05 | $46.23 | $46.23 | 6,000 |
| 5/29/2026 | $45.26 | $47.25 | $45.26 | $46.71 | 17,642 |
| 5/28/2026 | $46.05 | $46.58 | $46.05 | $46.18 | 12,440 |
| 5/27/2026 | $45.52 | $46.34 | $45.50 | $46.20 | 10,100 |
| 5/26/2026 | $45.51 | $45.84 | $45.20 | $45.73 | 11,000 |
| 5/22/2026 | $45.16 | $45.51 | $45.16 | $45.51 | 6,304 |
| 5/21/2026 | $44.95 | $45.25 | $44.80 | $45.23 | 6,527 |
| 5/20/2026 | $44.47 | $45.50 | $44.47 | $45.34 | 10,100 |
| 5/19/2026 | $45.92 | $45.94 | $45.02 | $45.28 | 5,224 |
| 5/18/2026 | $45.10 | $45.45 | $45.10 | $45.45 | 3,800 |
| 5/15/2026 | $44.70 | $45.22 | $44.70 | $44.70 | 7,515 |
| 5/14/2026 | $45.38 | $45.64 | $44.31 | $45.08 | 32,400 |
| 5/13/2026 | $45.08 | $45.63 | $45.01 | $45.40 | 5,324 |
| 5/12/2026 | $45.64 | $45.64 | $45.01 | $45.28 | 4,021 |
| 5/11/2026 | $46.17 | $46.17 | $45.00 | $45.01 | 2,500 |
| 5/8/2026 | $45.94 | $46.12 | $45.80 | $45.90 | 5,000 |