Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 37.80 | -1.55 | -3.94% | 39.75 | 40.00 | 37.55 | 23,748 |
| May 30 2024 | 39.35 | 1.05 | 2.74% | 38.20 | 39.80 | 38.10 | 20,567 |
| May 29 2024 | 38.30 | -0.70 | -1.79% | 39.00 | 39.20 | 38.30 | 7,719 |
| May 28 2024 | 39.00 | 0.50 | 1.30% | 38.80 | 39.05 | 38.40 | 5,506 |
| May 27 2024 | 38.50 | 2.15 | 5.91% | 36.90 | 39.10 | 36.55 | 22,588 |
| May 24 2024 | 36.35 | -0.90 | -2.42% | 37.25 | 37.65 | 36.30 | 13,321 |
| May 23 2024 | 37.25 | 0.05 | 0.13% | 37.20 | 37.75 | 37.20 | 4,037 |
| May 22 2024 | 37.20 | -1.10 | -2.87% | 38.40 | 38.40 | 37.20 | 9,500 |
| May 21 2024 | 38.30 | 0.35 | 0.92% | 38.20 | 38.40 | 37.80 | 7,998 |
| May 20 2024 | 37.95 | 0.80 | 2.15% | 37.45 | 38.25 | 37.45 | 7,741 |
| May 17 2024 | 37.15 | -0.65 | -1.72% | 38.00 | 38.15 | 37.10 | 4,382 |
| May 16 2024 | 37.80 | 0.00 | 0.00% | 38.30 | 38.30 | 37.00 | 9,303 |
| May 15 2024 | 37.80 | 0.35 | 0.93% | 37.55 | 38.20 | 37.50 | 5,501 |
| May 14 2024 | 37.45 | -0.55 | -1.45% | 38.45 | 39.55 | 37.10 | 15,398 |
| May 13 2024 | 38.00 | 2.05 | 5.70% | 36.10 | 38.30 | 36.10 | 18,966 |
| May 10 2024 | 35.95 | 0.65 | 1.84% | 35.40 | 37.00 | 35.35 | 19,354 |
| May 09 2024 | 35.30 | 0.80 | 2.32% | 34.40 | 35.40 | 34.40 | 3,792 |
| May 08 2024 | 34.50 | -0.10 | -0.29% | 34.70 | 35.10 | 34.05 | 15,368 |
| May 07 2024 | 34.60 | -0.60 | -1.70% | 35.50 | 35.90 | 34.60 | 10,156 |
| May 06 2024 | 35.20 | 1.20 | 3.53% | 34.55 | 35.50 | 34.50 | 13,198 |
| May 03 2024 | 34.00 | -1.15 | -3.27% | 35.15 | 35.25 | 34.00 | 12,486 |
| May 02 2024 | 35.15 | 1.35 | 3.99% | 34.00 | 35.60 | 34.00 | 21,690 |
| Apr 30 2024 | 33.80 | 0.80 | 2.42% | 33.30 | 34.20 | 33.30 | 8,940 |
| Apr 29 2024 | 33.00 | -0.70 | -2.08% | 33.80 | 34.00 | 33.00 | 12,470 |
| Apr 26 2024 | 33.70 | 0.20 | 0.60% | 33.60 | 34.60 | 33.45 | 12,594 |
| Apr 25 2024 | 33.50 | -0.90 | -2.62% | 34.40 | 34.60 | 33.10 | 13,921 |
| Apr 24 2024 | 34.40 | -0.20 | -0.58% | 35.00 | 35.00 | 34.40 | 7,665 |
| Apr 23 2024 | 34.60 | 0.80 | 2.37% | 33.95 | 34.85 | 33.90 | 10,189 |
| Apr 22 2024 | 33.80 | 1.30 | 4.00% | 32.65 | 33.80 | 32.65 | 10,946 |
| Apr 19 2024 | 32.50 | -0.30 | -0.91% | 32.30 | 32.75 | 31.65 | 10,812 |
| Apr 18 2024 | 32.80 | 0.80 | 2.50% | 32.20 | 32.90 | 32.00 | 7,461 |
| Apr 17 2024 | 32.00 | 0.00 | 0.00% | 31.80 | 32.50 | 31.25 | 17,075 |
| Apr 16 2024 | 32.00 | -1.30 | -3.90% | 33.00 | 33.00 | 32.00 | 22,593 |
| Apr 15 2024 | 33.30 | -1.05 | -3.06% | 34.10 | 34.20 | 33.25 | 15,121 |
| Apr 12 2024 | 34.35 | 0.00 | 0.00% | 34.80 | 34.80 | 34.00 | 10,448 |
| Apr 11 2024 | 34.35 | -0.40 | -1.15% | 35.00 | 35.40 | 34.10 | 7,362 |
| Apr 10 2024 | 34.75 | 0.85 | 2.51% | 33.70 | 35.05 | 33.70 | 10,569 |
| Apr 09 2024 | 33.90 | 0.05 | 0.15% | 33.85 | 34.15 | 33.55 | 10,216 |
| Apr 08 2024 | 33.85 | -1.15 | -3.29% | 34.75 | 34.75 | 33.85 | 22,816 |
| Apr 05 2024 | 35.00 | 1.10 | 3.24% | 33.90 | 35.00 | 33.90 | 24,656 |
| Apr 04 2024 | 33.90 | -1.90 | -5.31% | 36.00 | 36.00 | 33.90 | 24,616 |
| Apr 03 2024 | 35.80 | 0.60 | 1.70% | 35.30 | 36.25 | 35.20 | 26,090 |
| Apr 02 2024 | 35.20 | 0.40 | 1.15% | 35.30 | 35.70 | 34.55 | 29,864 |
| Mar 28 2024 | 34.80 | 0.10 | 0.29% | 35.20 | 35.70 | 34.50 | 24,046 |
| Mar 27 2024 | 34.70 | 1.05 | 3.12% | 34.30 | 35.10 | 33.90 | 22,452 |
| Mar 26 2024 | 33.65 | 0.40 | 1.20% | 33.90 | 34.40 | 33.00 | 18,394 |
| Mar 25 2024 | 33.25 | 0.90 | 2.78% | 32.60 | 33.75 | 32.35 | 21,604 |
| Mar 22 2024 | 32.35 | -0.35 | -1.07% | 32.65 | 34.15 | 31.95 | 60,349 |
| Mar 21 2024 | 32.70 | -2.05 | -5.90% | 34.70 | 34.80 | 32.70 | 35,282 |
| Mar 20 2024 | 34.75 | -1.60 | -4.40% | 36.50 | 36.50 | 34.30 | 23,915 |
| Mar 19 2024 | 36.35 | 0.60 | 1.68% | 35.60 | 37.10 | 35.60 | 14,034 |
| Mar 18 2024 | 35.75 | -0.55 | -1.52% | 36.10 | 37.20 | 35.55 | 24,889 |
| Mar 15 2024 | 36.30 | -1.10 | -2.94% | 37.10 | 37.50 | 36.20 | 22,466 |
| Mar 14 2024 | 37.40 | -0.60 | -1.58% | 38.25 | 38.40 | 37.15 | 25,595 |
| Mar 13 2024 | 38.00 | -2.05 | -5.12% | 40.00 | 40.00 | 38.00 | 27,577 |
| Mar 12 2024 | 40.05 | -0.35 | -0.87% | 40.55 | 40.55 | 39.75 | 12,772 |
| Mar 11 2024 | 40.40 | -0.65 | -1.58% | 41.05 | 41.35 | 39.90 | 23,151 |
| Mar 08 2024 | 41.05 | -1.95 | -4.53% | 42.65 | 43.00 | 41.05 | 7,052 |
| Mar 07 2024 | 43.00 | 0.85 | 2.02% | 42.15 | 43.50 | 41.85 | 7,585 |
| Mar 06 2024 | 42.15 | 0.15 | 0.36% | 42.00 | 42.35 | 41.50 | 8,357 |
| Mar 05 2024 | 42.00 | 0.25 | 0.60% | 41.70 | 42.90 | 41.00 | 12,799 |
| Mar 04 2024 | 41.75 | 0.35 | 0.85% | 41.20 | 41.95 | 40.80 | 7,074 |
