FDN(FDN)
FDN
$288.14—Stale · unknown old
NYSE • Last print unknown ago
$288.14—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $292.36 | $292.36 | $287.41 | $288.14 | 209,440 |
| 9/17/2026 | $291.35 | $293.04 | $290.51 | $291.60 | 113,648 |
| 9/16/2026 | $290.03 | $292.05 | $286.93 | $288.66 | 161,600 |
| 9/15/2026 | $290.75 | $292.42 | $289.38 | $289.90 | 174,700 |
| 9/14/2026 | $289.31 | $293.84 | $288.94 | $292.71 | 313,403 |
| 9/11/2026 | $288.60 | $290.11 | $288.36 | $288.92 | 90,400 |
| 9/10/2026 | $285.28 | $288.73 | $285.24 | $285.50 | 133,400 |
| 9/9/2026 | $288.03 | $288.99 | $287.28 | $287.93 | 112,400 |
| 9/8/2026 | $290.17 | $290.17 | $286.52 | $287.61 | 154,303 |
| 9/4/2026 | $292.94 | $292.94 | $290.52 | $290.87 | 109,854 |
| 9/3/2026 | $292.71 | $295.05 | $291.72 | $293.42 | 107,000 |
| 9/2/2026 | $286.15 | $288.56 | $285.82 | $287.39 | 103,828 |
| 9/1/2026 | $288.61 | $289.75 | $286.60 | $287.14 | 130,600 |
| 8/31/2026 | $292.63 | $293.80 | $291.35 | $292.49 | 138,112 |
| 8/28/2026 | $293.18 | $297.59 | $293.18 | $294.41 | 118,132 |
| 8/27/2026 | $291.89 | $295.50 | $291.89 | $293.83 | 131,200 |
| 8/26/2026 | $286.70 | $288.86 | $286.66 | $288.25 | 91,526 |
| 8/25/2026 | $287.33 | $289.19 | $286.10 | $287.55 | 94,945 |
| 8/24/2026 | $285.81 | $287.96 | $284.98 | $286.50 | 186,007 |
| 8/21/2026 | $285.24 | $287.40 | $283.66 | $286.70 | 170,106 |
| 8/20/2026 | $284.92 | $286.07 | $283.79 | $284.02 | 105,827 |
| 8/19/2026 | $284.14 | $288.06 | $283.55 | $286.29 | 190,936 |
| 8/18/2026 | $284.63 | $286.70 | $283.60 | $283.76 | 170,318 |
| 8/17/2026 | $290.34 | $290.73 | $286.85 | $286.94 | 150,400 |
| 8/14/2026 | $295.28 | $295.28 | $291.21 | $291.38 | 259,010 |
| 8/13/2026 | $290.29 | $295.57 | $290.29 | $295.25 | 467,843 |
| 8/12/2026 | $291.83 | $293.67 | $290.31 | $291.35 | 215,118 |
| 8/11/2026 | $292.42 | $293.52 | $288.89 | $290.31 | 185,547 |
| 8/10/2026 | $289.01 | $293.27 | $289.01 | $293.12 | 567,133 |
| 8/7/2026 | $287.94 | $290.86 | $287.94 | $289.38 | 366,100 |
| 8/6/2026 | $281.77 | $285.47 | $281.64 | $283.46 | 771,729 |
| 8/5/2026 | $293.06 | $293.66 | $285.90 | $287.38 | 538,300 |
| 8/4/2026 | $281.23 | $289.04 | $281.23 | $288.08 | 293,635 |
| 8/3/2026 | $277.37 | $283.88 | $277.37 | $282.85 | 449,917 |
| 7/31/2026 | $271.69 | $275.34 | $270.77 | $274.79 | 428,929 |
| 7/30/2026 | $264.59 | $268.11 | $263.98 | $267.85 | 706,253 |
| 7/29/2026 | $267.75 | $273.78 | $267.28 | $267.77 | 563,300 |
| 7/28/2026 | $264.54 | $268.90 | $262.23 | $268.24 | 211,344 |
| 7/27/2026 | $263.60 | $265.35 | $262.04 | $264.04 | 174,501 |
| 7/24/2026 | $258.86 | $261.04 | $257.63 | $259.14 | 1.19M |
| 7/23/2026 | $260.63 | $261.66 | $256.12 | $258.00 | 367,611 |
| 7/22/2026 | $269.24 | $269.24 | $264.69 | $264.79 | 264,283 |
| 7/21/2026 | $270.67 | $271.41 | $268.99 | $269.82 | 259,700 |
| 7/20/2026 | $269.62 | $273.21 | $269.62 | $270.54 | 225,606 |
| 7/17/2026 | $266.26 | $271.65 | $266.26 | $269.76 | 243,500 |
| 7/16/2026 | $277.21 | $277.52 | $271.93 | $272.98 | 456,000 |
| 7/15/2026 | $277.69 | $279.31 | $275.72 | $277.26 | 136,606 |
| 7/14/2026 | $271.81 | $276.30 | $271.81 | $275.42 | 194,600 |
| 7/13/2026 | $275.62 | $277.92 | $273.88 | $274.81 | 242,500 |
| 7/10/2026 | $278.44 | $279.29 | $274.45 | $276.21 | 227,004 |
| 7/9/2026 | $268.01 | $275.72 | $267.66 | $275.69 | 185,900 |
| 7/8/2026 | $269.16 | $271.19 | $266.93 | $270.93 | 244,600 |
| 7/7/2026 | $272.64 | $274.39 | $270.98 | $271.67 | 183,941 |
| 7/6/2026 | $267.31 | $271.46 | $267.31 | $270.46 | 185,300 |
| 7/2/2026 | $268.96 | $270.07 | $265.63 | $267.05 | 283,400 |
| 7/1/2026 | $267.49 | $272.39 | $266.78 | $269.59 | 486,637 |
| 6/30/2026 | $262.70 | $265.08 | $262.21 | $264.72 | 235,000 |
| 6/29/2026 | $262.10 | $266.17 | $261.92 | $264.17 | 287,228 |
| 6/26/2026 | $254.10 | $259.67 | $254.00 | $258.43 | 236,900 |
| 6/25/2026 | $258.47 | $258.66 | $254.36 | $255.30 | 317,794 |
| 6/24/2026 | $257.88 | $263.75 | $257.88 | $258.90 | 237,763 |
| 6/23/2026 | $256.47 | $260.78 | $256.47 | $258.45 | 278,146 |
| 6/22/2026 | $262.86 | $265.48 | $257.72 | $259.73 | 293,410 |