Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FDEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 27.59 | -0.12 | -0.44% | 27.29 | 27.82 | 27.29 | 15,384 |
| Jun 13 2024 | 27.7118 | -0.28 | -0.99% | 27.83 | 27.83 | 27.55 | 35,762 |
| Jun 12 2024 | 27.9889 | 0.29 | 1.04% | 28.13 | 28.19 | 27.50 | 17,088 |
| Jun 11 2024 | 27.70 | -0.20 | -0.72% | 27.74 | 27.8292 | 27.28 | 19,057 |
| Jun 10 2024 | 27.90 | -0.01 | -0.04% | 27.76 | 27.985 | 27.74 | 27,250 |
| Jun 07 2024 | 27.91 | -0.24 | -0.85% | 27.95 | 28.20 | 27.90 | 16,058 |
| Jun 06 2024 | 28.15 | 0.04 | 0.14% | 28.04 | 28.2298 | 28.04 | 26,991 |
| Jun 05 2024 | 28.11 | -0.05 | -0.18% | 28.16 | 28.39 | 27.12 | 35,180 |
| Jun 04 2024 | 28.16 | 0.04 | 0.12% | 28.12 | 28.172 | 27.9605 | 29,799 |
| Jun 03 2024 | 28.125 | 0.19 | 0.69% | 28.03 | 28.26 | 27.92 | 10,120 |
| May 31 2024 | 27.9334 | 0.29 | 1.06% | 27.87 | 28.04 | 27.73 | 56,372 |
| May 30 2024 | 27.64 | 0.25 | 0.93% | 27.39 | 27.8197 | 27.39 | 14,016 |
| May 29 2024 | 27.385 | -0.39 | -1.41% | 27.57 | 27.62 | 27.361 | 20,423 |
| May 28 2024 | 27.7755 | -0.02 | -0.09% | 27.93 | 28.12 | 27.66 | 20,836 |
| May 24 2024 | 27.80 | 0.20 | 0.72% | 27.74 | 27.9185 | 27.69 | 15,552 |
| May 23 2024 | 27.60 | -0.11 | -0.40% | 27.92 | 27.9299 | 27.54 | 22,708 |
| May 22 2024 | 27.71 | -0.23 | -0.82% | 27.86 | 27.96 | 27.66 | 21,980 |
| May 21 2024 | 27.94 | -0.14 | -0.50% | 27.96 | 28.0999 | 27.86 | 20,938 |
| May 20 2024 | 28.08 | 0.07 | 0.27% | 28.09 | 28.2192 | 28.00 | 22,310 |
| May 17 2024 | 28.005 | 0.01 | 0.04% | 27.96 | 28.07 | 27.93 | 19,587 |
| May 16 2024 | 27.995 | -0.02 | -0.05% | 27.94 | 28.0999 | 27.91 | 14,643 |
| May 15 2024 | 28.01 | 0.15 | 0.52% | 27.91 | 28.0695 | 27.88 | 13,405 |
| May 14 2024 | 27.865 | 0.17 | 0.63% | 27.85 | 27.865 | 27.75 | 47,732 |
| May 13 2024 | 27.69 | 0.00 | 0.00% | 27.79 | 27.83 | 27.64 | 12,437 |
| May 10 2024 | 27.69 | 0.01 | 0.02% | 27.75 | 27.8282 | 27.66 | 30,935 |
| May 09 2024 | 27.6835 | 0.21 | 0.76% | 27.37 | 27.70 | 27.37 | 16,161 |
| May 08 2024 | 27.4751 | 0.00 | -0.02% | 27.40 | 27.5799 | 27.38 | 13,810 |
| May 07 2024 | 27.48 | 0.04 | 0.16% | 27.37 | 27.5985 | 27.37 | 15,299 |
| May 06 2024 | 27.4352 | 0.16 | 0.57% | 27.30 | 27.51 | 27.30 | 10,271 |
| May 03 2024 | 27.28 | 0.18 | 0.65% | 27.23 | 27.35 | 27.123 | 11,228 |
| May 02 2024 | 27.105 | 0.38 | 1.40% | 26.88 | 27.115 | 26.88 | 8,040 |
| May 01 2024 | 26.73 | -0.07 | -0.24% | 26.58 | 26.96 | 26.58 | 7,528 |
| Apr 30 2024 | 26.795 | -0.19 | -0.70% | 26.90 | 26.985 | 26.74 | 17,258 |
| Apr 29 2024 | 26.985 | 0.10 | 0.39% | 26.84 | 27.0386 | 26.84 | 11,908 |
| Apr 26 2024 | 26.8813 | 0.15 | 0.57% | 26.83 | 26.91 | 26.76 | 8,751 |
| Apr 25 2024 | 26.7294 | -0.13 | -0.47% | 26.59 | 26.84 | 26.41 | 21,936 |
| Apr 24 2024 | 26.855 | -0.02 | -0.06% | 26.90 | 26.99 | 26.70 | 18,676 |
| Apr 23 2024 | 26.87 | 0.20 | 0.77% | 26.58 | 27.00 | 26.58 | 23,220 |
| Apr 22 2024 | 26.6652 | 0.33 | 1.26% | 26.52 | 26.715 | 26.52 | 11,477 |
| Apr 19 2024 | 26.3334 | 0.02 | 0.07% | 26.29 | 26.47 | 26.22 | 6,916 |
| Apr 18 2024 | 26.3152 | 0.09 | 0.32% | 26.28 | 26.53 | 26.22 | 18,058 |
| Apr 17 2024 | 26.23 | 0.03 | 0.11% | 26.40 | 26.53 | 26.2201 | 20,560 |
| Apr 16 2024 | 26.20 | -0.36 | -1.36% | 26.23 | 26.48 | 26.20 | 18,381 |
| Apr 15 2024 | 26.56 | -0.07 | -0.28% | 26.81 | 26.855 | 26.44 | 19,538 |
| Apr 12 2024 | 26.6349 | -0.33 | -1.22% | 26.74 | 26.785 | 26.51 | 18,779 |
| Apr 11 2024 | 26.9649 | 0.05 | 0.19% | 26.99 | 26.99 | 26.73 | 19,531 |
| Apr 10 2024 | 26.9151 | -0.32 | -1.19% | 26.88 | 27.13 | 26.76 | 29,418 |
| Apr 09 2024 | 27.24 | -0.02 | -0.06% | 27.38 | 27.38 | 27.11 | 29,546 |
| Apr 08 2024 | 27.2552 | 0.07 | 0.24% | 27.29 | 27.34 | 27.21 | 8,147 |
| Apr 05 2024 | 27.1901 | 0.12 | 0.44% | 27.08 | 27.25 | 27.05 | 17,184 |
| Apr 04 2024 | 27.07 | -0.22 | -0.81% | 27.48 | 27.48 | 27.07 | 17,406 |
| Apr 03 2024 | 27.29 | 0.15 | 0.57% | 27.135 | 27.3989 | 27.12 | 17,938 |
| Apr 02 2024 | 27.135 | -0.24 | -0.86% | 27.15 | 27.209 | 27.02 | 33,152 |
| Apr 01 2024 | 27.37 | -0.15 | -0.53% | 27.37 | 27.51 | 27.25 | 22,453 |
| Mar 28 2024 | 27.515 | -0.03 | -0.11% | 27.48 | 27.57 | 27.45 | 16,576 |
| Mar 27 2024 | 27.5449 | 0.18 | 0.66% | 27.50 | 27.5449 | 27.4486 | 13,780 |
| Mar 26 2024 | 27.3637 | -0.02 | -0.06% | 27.43 | 27.528 | 27.36 | 53,898 |
| Mar 25 2024 | 27.38 | -0.09 | -0.33% | 27.43 | 27.495 | 27.26 | 62,124 |
| Mar 22 2024 | 27.47 | -0.06 | -0.22% | 27.56 | 27.56 | 27.38 | 44,460 |
| Mar 21 2024 | 27.53 | 0.01 | 0.04% | 27.61 | 27.6292 | 27.4501 | 13,720 |
| Mar 20 2024 | 27.52 | 0.19 | 0.71% | 27.36 | 27.6595 | 27.2101 | 72,965 |
| Mar 19 2024 | 27.3252 | 0.06 | 0.20% | 27.30 | 27.41 | 27.17 | 26,737 |
| Mar 18 2024 | 27.27 | -0.01 | -0.04% | 27.29 | 27.40 | 27.19 | 83,734 |
