FDEC(FDEC)
FDEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $55.75 | $55.80 | $55.75 | $55.78 | 2,082 |
| 8/14/2026 | $55.86 | $55.86 | $55.72 | $55.77 | 18,344 |
| 8/13/2026 | $55.57 | $55.81 | $55.57 | $55.76 | 23,600 |
| 8/12/2026 | $55.55 | $55.72 | $55.55 | $55.63 | 12,700 |
| 8/11/2026 | $55.67 | $55.67 | $55.52 | $55.57 | 20,000 |
| 8/10/2026 | $55.72 | $55.72 | $55.58 | $55.61 | 9,949 |
| 8/7/2026 | $55.53 | $55.66 | $55.53 | $55.61 | 9,900 |
| 8/6/2026 | $55.44 | $55.58 | $55.43 | $55.43 | 68,100 |
| 8/5/2026 | $55.55 | $55.64 | $55.52 | $55.57 | 9,600 |
| 8/4/2026 | $55.40 | $55.59 | $55.34 | $55.52 | 12,911 |
| 8/3/2026 | $55.04 | $55.19 | $55.04 | $55.17 | 30,213 |
| 7/31/2026 | $54.63 | $54.85 | $54.55 | $54.84 | 8,600 |
| 7/30/2026 | $54.40 | $54.62 | $54.30 | $54.56 | 12,730 |
| 7/29/2026 | $54.60 | $54.60 | $54.07 | $54.07 | 14,400 |
| 7/28/2026 | $54.32 | $54.63 | $54.32 | $54.53 | 7,002 |
| 7/27/2026 | $54.77 | $54.77 | $54.30 | $54.43 | 12,424 |
| 7/24/2026 | $54.42 | $54.61 | $54.31 | $54.40 | 12,115 |
| 7/23/2026 | $54.31 | $54.44 | $54.22 | $54.32 | 17,100 |
| 7/22/2026 | $54.66 | $54.81 | $54.64 | $54.72 | 11,500 |
| 7/21/2026 | $54.65 | $54.76 | $54.62 | $54.72 | 7,848 |
| 7/20/2026 | $54.72 | $54.72 | $54.43 | $54.44 | 10,300 |
| 7/17/2026 | $54.40 | $54.66 | $54.40 | $54.44 | 12,400 |
| 7/16/2026 | $54.79 | $54.88 | $54.74 | $54.75 | 23,500 |
| 7/15/2026 | $54.89 | $54.90 | $54.72 | $54.88 | 6,400 |
| 7/14/2026 | $54.70 | $54.84 | $54.70 | $54.77 | 5,619 |
| 7/13/2026 | $54.73 | $54.78 | $54.60 | $54.66 | 4,600 |
| 7/10/2026 | $54.82 | $54.88 | $54.68 | $54.88 | 5,000 |
| 7/9/2026 | $54.59 | $54.72 | $54.51 | $54.70 | 9,400 |
| 7/8/2026 | $54.34 | $54.48 | $54.27 | $54.48 | 11,435 |
| 7/7/2026 | $54.61 | $54.63 | $54.51 | $54.53 | 14,900 |
| 7/6/2026 | $54.62 | $54.71 | $54.58 | $54.69 | 9,000 |
| 7/2/2026 | $54.61 | $54.61 | $54.29 | $54.40 | 9,038 |
| 7/1/2026 | $54.44 | $54.55 | $54.41 | $54.46 | 8,800 |
| 6/30/2026 | $54.32 | $54.48 | $54.32 | $54.47 | 10,408 |
| 6/29/2026 | $54.04 | $54.28 | $54.04 | $54.24 | 21,605 |
| 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 |