FDEV(FDEV)
FDEV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $37.91 | $37.94 | $37.69 | $37.70 | 17,871 |
| 8/19/2026 | $37.94 | $37.99 | $37.82 | $37.91 | 12,501 |
| 8/18/2026 | $37.74 | $37.95 | $37.61 | $37.65 | 31,811 |
| 8/17/2026 | $37.92 | $38.00 | $37.72 | $37.82 | 56,100 |
| 8/14/2026 | $37.86 | $38.00 | $37.86 | $37.91 | 11,322 |
| 8/13/2026 | $37.69 | $37.83 | $37.60 | $37.75 | 6,706 |
| 8/12/2026 | $37.65 | $37.86 | $37.59 | $37.59 | 18,000 |
| 8/11/2026 | $37.76 | $37.87 | $37.64 | $37.72 | 19,500 |
| 8/10/2026 | $37.52 | $37.72 | $37.52 | $37.67 | 43,339 |
| 8/7/2026 | $37.74 | $37.91 | $37.73 | $37.87 | 20,100 |
| 8/6/2026 | $37.53 | $37.60 | $37.41 | $37.51 | 22,747 |
| 8/5/2026 | $37.52 | $37.59 | $37.25 | $37.32 | 8,996 |
| 8/4/2026 | $37.13 | $37.38 | $37.13 | $37.38 | 12,300 |
| 8/3/2026 | $37.29 | $37.34 | $37.07 | $37.25 | 79,600 |
| 7/31/2026 | $37.20 | $37.30 | $36.85 | $37.15 | 135,000 |
| 7/30/2026 | $37.20 | $37.50 | $37.20 | $37.46 | 20,222 |
| 7/29/2026 | $37.06 | $37.30 | $36.89 | $37.09 | 16,335 |
| 7/28/2026 | $36.65 | $37.00 | $36.65 | $36.99 | 13,122 |
| 7/27/2026 | $36.77 | $36.97 | $36.67 | $36.73 | 9,300 |
| 7/24/2026 | $36.51 | $36.65 | $36.51 | $36.64 | 10,700 |
| 7/23/2026 | $36.15 | $36.39 | $36.15 | $36.25 | 15,836 |
| 7/22/2026 | $36.63 | $36.78 | $36.51 | $36.58 | 9,100 |
| 7/21/2026 | $36.25 | $36.49 | $36.24 | $36.40 | 31,233 |
| 7/20/2026 | $36.32 | $36.40 | $36.06 | $36.06 | 9,824 |
| 7/17/2026 | $36.17 | $36.52 | $36.17 | $36.50 | 12,810 |
| 7/16/2026 | $36.29 | $36.43 | $36.22 | $36.40 | 19,448 |
| 7/15/2026 | $36.16 | $36.47 | $36.16 | $36.39 | 15,839 |
| 7/14/2026 | $36.21 | $36.35 | $36.08 | $36.17 | 14,019 |
| 7/13/2026 | $36.00 | $36.15 | $35.88 | $35.90 | 35,000 |
| 7/10/2026 | $36.12 | $36.12 | $35.96 | $36.05 | 61,435 |
| 7/9/2026 | $35.82 | $35.99 | $35.82 | $35.92 | 43,400 |
| 7/8/2026 | $35.97 | $36.07 | $35.72 | $35.99 | 14,636 |
| 7/7/2026 | $36.26 | $36.37 | $36.02 | $36.22 | 47,309 |
| 7/6/2026 | $36.01 | $36.22 | $36.00 | $36.19 | 23,400 |
| 7/2/2026 | $35.80 | $36.14 | $35.76 | $36.02 | 17,016 |
| 7/1/2026 | $35.21 | $35.41 | $35.21 | $35.27 | 58,000 |
| 6/30/2026 | $35.48 | $35.51 | $35.33 | $35.50 | 108,500 |
| 6/29/2026 | $35.54 | $35.58 | $35.28 | $35.42 | 24,300 |
| 6/26/2026 | $35.15 | $35.46 | $35.15 | $35.25 | 8,800 |
| 6/25/2026 | $35.45 | $35.52 | $35.18 | $35.18 | 40,600 |
| 6/24/2026 | $35.11 | $35.31 | $35.07 | $35.23 | 14,511 |
| 6/23/2026 | $35.36 | $35.48 | $35.20 | $35.40 | 13,900 |
| 6/22/2026 | $35.52 | $35.68 | $35.45 | $35.60 | 49,900 |
| 6/18/2026 | $35.63 | $35.66 | $35.47 | $35.52 | 18,827 |
| 6/17/2026 | $36.40 | $36.57 | $35.76 | $36.07 | 384,100 |
| 6/16/2026 | $36.16 | $36.40 | $36.16 | $36.37 | 25,209 |
| 6/15/2026 | $36.54 | $36.54 | $36.20 | $36.26 | 22,900 |
| 6/12/2026 | $36.10 | $36.40 | $36.10 | $36.40 | 34,514 |
| 6/11/2026 | $35.85 | $36.29 | $35.74 | $36.14 | 12,702 |
| 6/10/2026 | $35.71 | $35.78 | $35.55 | $35.57 | 15,700 |
| 6/9/2026 | $35.77 | $35.99 | $35.41 | $35.67 | 11,639 |
| 6/8/2026 | $35.74 | $35.96 | $35.57 | $35.57 | 17,413 |
| 6/5/2026 | $35.86 | $36.08 | $35.37 | $35.46 | 23,500 |
| 6/4/2026 | $35.87 | $36.11 | $35.85 | $35.97 | 14,500 |
| 6/3/2026 | $35.86 | $36.00 | $35.70 | $35.70 | 11,100 |
| 6/2/2026 | $35.72 | $36.12 | $35.72 | $35.88 | 25,600 |
| 6/1/2026 | $35.82 | $36.07 | $35.76 | $35.80 | 38,920 |
| 5/29/2026 | $36.32 | $36.52 | $36.14 | $36.17 | 40,743 |
| 5/28/2026 | $36.13 | $36.41 | $36.13 | $36.16 | 23,400 |
| 5/27/2026 | $36.48 | $36.48 | $36.27 | $36.27 | 19,922 |
| 5/26/2026 | $36.58 | $36.85 | $36.44 | $36.52 | 20,600 |