FDEC(FDEC)
FDEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $53.88 | $54.02 | $53.86 | $53.90 | 30,017 |
| 6/25/2026 | $54.21 | $54.21 | $53.84 | $53.87 | 36,000 |
| 6/24/2026 | $53.97 | $54.12 | $53.83 | $53.88 | 742,115 |
| 6/23/2026 | $54.02 | $54.09 | $53.88 | $53.95 | 713,149 |
| 6/22/2026 | $54.60 | $54.60 | $54.26 | $54.32 | 11,402 |
| 6/18/2026 | $54.26 | $54.44 | $54.26 | $54.41 | 9,437 |
| 6/17/2026 | $54.45 | $54.51 | $54.08 | $54.08 | 13,109 |
| 6/16/2026 | $54.50 | $54.54 | $54.40 | $54.45 | 36,100 |
| 6/15/2026 | $54.39 | $54.59 | $54.39 | $54.49 | 9,800 |
| 6/12/2026 | $54.16 | $54.16 | $53.90 | $54.03 | 23,700 |
| 6/11/2026 | $53.47 | $53.91 | $53.40 | $53.88 | 23,400 |
| 6/10/2026 | $53.63 | $53.85 | $53.40 | $53.47 | 5,900 |
| 6/9/2026 | $54.20 | $54.20 | $53.34 | $53.84 | 7,617 |
| 6/8/2026 | $54.08 | $54.15 | $53.97 | $53.97 | 5,100 |
| 6/5/2026 | $54.39 | $54.39 | $53.86 | $53.91 | 4,500 |
| 6/4/2026 | $54.42 | $54.53 | $54.38 | $54.52 | 5,540 |
| 6/3/2026 | $54.46 | $54.53 | $54.40 | $54.45 | 7,900 |
| 6/2/2026 | $54.54 | $54.62 | $54.48 | $54.55 | 12,724 |
| 6/1/2026 | $54.52 | $54.57 | $54.44 | $54.54 | 13,316 |
| 5/29/2026 | $54.38 | $54.48 | $54.38 | $54.48 | 5,634 |
| 5/28/2026 | $54.25 | $54.42 | $54.25 | $54.39 | 8,800 |
| 5/27/2026 | $54.28 | $54.30 | $54.15 | $54.24 | 9,500 |
| 5/26/2026 | $54.08 | $54.27 | $54.08 | $54.23 | 9,700 |
| 5/22/2026 | $54.18 | $54.18 | $54.02 | $54.07 | 4,815 |
| 5/21/2026 | $53.85 | $53.98 | $53.78 | $53.95 | 7,700 |
| 5/20/2026 | $53.82 | $53.93 | $53.78 | $53.93 | 81,009 |
| 5/19/2026 | $53.65 | $53.77 | $53.57 | $53.62 | 23,200 |
| 5/18/2026 | $53.82 | $53.84 | $53.63 | $53.72 | 24,900 |
| 5/15/2026 | $53.81 | $53.89 | $53.74 | $53.75 | 19,120 |
| 5/14/2026 | $53.95 | $54.01 | $53.92 | $54.00 | 8,400 |
| 5/13/2026 | $53.70 | $53.95 | $53.70 | $53.80 | 15,900 |
| 5/12/2026 | $53.76 | $53.76 | $53.55 | $53.70 | 14,346 |
| 5/11/2026 | $53.77 | $53.83 | $53.69 | $53.74 | 19,003 |
| 5/8/2026 | $53.76 | $53.76 | $53.60 | $53.74 | 14,734 |
| 5/7/2026 | $53.64 | $53.73 | $53.47 | $53.54 | 23,100 |
| 5/6/2026 | $53.51 | $53.64 | $53.46 | $53.64 | 16,300 |
| 5/5/2026 | $53.24 | $53.37 | $53.22 | $53.27 | 9,600 |
| 5/4/2026 | $53.14 | $53.23 | $52.98 | $53.05 | 35,300 |
| 5/1/2026 | $53.28 | $53.40 | $53.20 | $53.22 | 20,000 |
| 4/30/2026 | $52.88 | $53.14 | $52.76 | $53.12 | 16,200 |
| 4/29/2026 | $52.71 | $52.83 | $52.68 | $52.74 | 11,807 |
| 4/28/2026 | $52.72 | $52.79 | $52.66 | $52.79 | 9,900 |
| 4/27/2026 | $52.87 | $52.91 | $52.78 | $52.90 | 10,800 |
| 4/24/2026 | $52.73 | $52.87 | $52.73 | $52.86 | 13,424 |
| 4/23/2026 | $52.64 | $52.80 | $52.43 | $52.60 | 14,600 |
| 4/22/2026 | $52.68 | $52.75 | $52.65 | $52.72 | 10,200 |
| 4/21/2026 | $52.66 | $52.74 | $52.38 | $52.39 | 12,838 |
| 4/20/2026 | $52.69 | $52.69 | $52.53 | $52.61 | 15,000 |
| 4/17/2026 | $52.65 | $52.84 | $52.58 | $52.67 | 16,500 |
| 4/16/2026 | $52.27 | $52.37 | $52.22 | $52.35 | 7,600 |
| 4/15/2026 | $52.12 | $52.32 | $52.11 | $52.28 | 32,623 |
| 4/14/2026 | $51.75 | $52.05 | $51.75 | $52.02 | 9,500 |
| 4/13/2026 | $51.16 | $51.66 | $51.16 | $51.66 | 31,700 |
| 4/10/2026 | $51.40 | $51.40 | $51.24 | $51.30 | 130,628 |
| 4/9/2026 | $51.19 | $51.43 | $51.06 | $51.35 | 15,634 |
| 4/8/2026 | $51.14 | $51.17 | $50.97 | $51.09 | 15,950 |
| 4/7/2026 | $50.04 | $50.22 | $49.84 | $50.21 | 17,600 |
| 4/6/2026 | $50.03 | $50.28 | $50.03 | $50.20 | 14,100 |
| 4/2/2026 | $49.62 | $50.05 | $49.62 | $50.05 | 11,525 |
| 4/1/2026 | $49.96 | $50.20 | $49.94 | $50.01 | 17,200 |
| 3/31/2026 | $49.12 | $49.75 | $49.10 | $49.72 | 55,339 |