FDP(FDP)
FDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $32.63 | $33.16 | $32.63 | $33.01 | 423,330 |
| 5/20/2026 | $32.35 | $33.37 | $32.35 | $32.88 | 331,117 |
| 5/19/2026 | $32.36 | $33.36 | $32.31 | $32.39 | 544,198 |
| 5/18/2026 | $32.38 | $33.20 | $32.38 | $32.72 | 400,862 |
| 5/15/2026 | $35.39 | $35.46 | $32.46 | $32.49 | 601,017 |
| 5/14/2026 | $35.46 | $36.18 | $35.21 | $35.22 | 596,447 |
| 5/13/2026 | $35.27 | $35.87 | $35.08 | $35.53 | 563,300 |
| 5/12/2026 | $35.72 | $36.36 | $35.46 | $35.48 | 445,400 |
| 5/11/2026 | $36.58 | $37.01 | $35.30 | $35.52 | 555,118 |
| 5/8/2026 | $37.77 | $38.01 | $36.78 | $36.81 | 348,302 |
| 5/7/2026 | $37.46 | $38.16 | $37.16 | $37.55 | 313,512 |
| 5/6/2026 | $38.31 | $38.72 | $36.69 | $37.50 | 497,040 |
| 5/5/2026 | $40.09 | $40.22 | $36.54 | $37.76 | 549,524 |
| 5/4/2026 | $41.15 | $41.36 | $40.00 | $40.35 | 308,007 |
| 5/1/2026 | $41.89 | $42.48 | $40.85 | $41.34 | 246,917 |
| 4/30/2026 | $41.49 | $42.22 | $41.49 | $41.89 | 176,300 |
| 4/29/2026 | $41.72 | $42.28 | $41.47 | $41.49 | 395,315 |
| 4/28/2026 | $42.35 | $42.59 | $41.72 | $41.93 | 211,100 |
| 4/27/2026 | $41.77 | $42.38 | $41.68 | $41.81 | 208,702 |
| 4/24/2026 | $42.40 | $42.51 | $41.35 | $41.85 | 256,819 |
| 4/23/2026 | $41.98 | $42.63 | $41.98 | $42.30 | 189,430 |
| 4/22/2026 | $40.96 | $41.82 | $40.95 | $41.70 | 182,200 |
| 4/21/2026 | $41.32 | $41.36 | $40.60 | $40.90 | 206,100 |
| 4/20/2026 | $42.00 | $42.19 | $41.28 | $41.40 | 209,200 |
| 4/17/2026 | $41.03 | $42.37 | $41.03 | $42.01 | 238,500 |
| 4/16/2026 | $40.76 | $41.62 | $40.73 | $41.38 | 302,900 |
| 4/15/2026 | $41.36 | $41.37 | $40.81 | $40.92 | 212,311 |
| 4/14/2026 | $41.75 | $42.07 | $41.46 | $41.60 | 170,332 |
| 4/13/2026 | $41.92 | $42.09 | $41.26 | $42.00 | 186,214 |
| 4/10/2026 | $42.78 | $42.86 | $41.76 | $41.94 | 185,837 |
| 4/9/2026 | $41.79 | $43.02 | $41.47 | $42.74 | 222,300 |
| 4/8/2026 | $42.09 | $42.99 | $42.09 | $42.16 | 361,100 |
| 4/7/2026 | $42.11 | $42.37 | $41.54 | $42.19 | 206,400 |
| 4/6/2026 | $41.04 | $41.74 | $40.70 | $41.55 | 206,938 |
| 4/2/2026 | $40.40 | $41.41 | $39.64 | $41.25 | 384,167 |
| 4/1/2026 | $40.23 | $41.00 | $39.61 | $40.15 | 335,622 |
| 3/31/2026 | $41.52 | $41.59 | $39.69 | $40.26 | 457,600 |
| 3/30/2026 | $42.16 | $42.16 | $41.18 | $41.26 | 403,600 |
| 3/27/2026 | $41.36 | $42.43 | $40.93 | $41.91 | 306,241 |
| 3/26/2026 | $42.39 | $42.65 | $41.39 | $41.44 | 265,294 |
| 3/25/2026 | $42.74 | $42.74 | $41.91 | $42.48 | 167,700 |
| 3/24/2026 | $42.07 | $43.02 | $41.74 | $42.55 | 230,263 |
| 3/23/2026 | $40.19 | $42.22 | $40.09 | $41.97 | 639,232 |
| 3/20/2026 | $40.38 | $40.66 | $39.51 | $39.83 | 1.12M |
| 3/19/2026 | $40.82 | $41.02 | $40.21 | $40.40 | 315,800 |
| 3/18/2026 | $40.92 | $41.47 | $40.72 | $40.87 | 261,100 |
| 3/17/2026 | $41.38 | $41.60 | $40.82 | $41.37 | 213,034 |
| 3/16/2026 | $41.84 | $41.98 | $41.10 | $41.14 | 289,304 |
| 3/13/2026 | $42.19 | $42.30 | $41.19 | $41.38 | 218,300 |
| 3/12/2026 | $40.52 | $42.15 | $40.52 | $41.97 | 239,007 |
| 3/11/2026 | $41.29 | $41.45 | $40.45 | $41.17 | 190,900 |
| 3/10/2026 | $41.71 | $42.22 | $41.33 | $41.64 | 259,428 |
| 3/9/2026 | $42.35 | $42.57 | $41.17 | $41.92 | 232,100 |
| 3/6/2026 | $42.29 | $42.60 | $41.31 | $42.60 | 256,121 |
| 3/5/2026 | $42.47 | $42.77 | $41.82 | $42.50 | 241,002 |
| 3/4/2026 | $42.08 | $42.67 | $41.49 | $42.66 | 228,914 |
| 3/3/2026 | $42.67 | $42.89 | $41.70 | $42.58 | 256,400 |
| 3/2/2026 | $43.26 | $43.26 | $42.22 | $43.02 | 226,135 |
| 2/27/2026 | $42.38 | $43.58 | $42.20 | $42.93 | 348,466 |
| 2/26/2026 | $42.11 | $42.50 | $41.63 | $42.09 | 160,610 |
| 2/25/2026 | $42.14 | $42.58 | $41.05 | $42.23 | 199,600 |
| 2/24/2026 | $41.95 | $42.62 | $41.47 | $42.49 | 226,800 |
| 2/23/2026 | $41.45 | $41.97 | $40.78 | $41.70 | 304,426 |
| 2/20/2026 | $42.98 | $42.98 | $40.93 | $41.45 | 405,800 |