Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.59 | 1.49 | 192,530 |
| May 02 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.52 | 1.48 | 150,238 |
| May 01 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.53 | 1.48 | 72,203 |
| Apr 30 2024 | 1.47 | -0.13 | -8.13% | 1.60 | 1.60 | 1.47 | 171,540 |
| Apr 29 2024 | 1.60 | -0.07 | -4.19% | 1.70 | 1.70 | 1.60 | 56,161 |
| Apr 26 2024 | 1.67 | 0.09 | 5.70% | 1.60 | 1.68 | 1.60 | 104,150 |
| Apr 25 2024 | 1.58 | -0.05 | -3.07% | 1.59 | 1.60 | 1.53 | 579,458 |
| Apr 24 2024 | 1.63 | 0.10 | 6.54% | 1.55 | 1.67 | 1.55 | 238,550 |
| Apr 23 2024 | 1.53 | 0.05 | 3.38% | 1.48 | 1.53 | 1.48 | 145,475 |
| Apr 22 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.48 | 1.40 | 166,580 |
| Apr 19 2024 | 1.49 | -0.06 | -3.87% | 1.56 | 1.56 | 1.46 | 314,302 |
| Apr 18 2024 | 1.55 | -0.07 | -4.32% | 1.61 | 1.64 | 1.55 | 177,888 |
| Apr 17 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.65 | 1.55 | 270,210 |
| Apr 16 2024 | 1.57 | -0.03 | -1.88% | 1.59 | 1.59 | 1.50 | 242,891 |
| Apr 15 2024 | 1.60 | -0.02 | -1.23% | 1.62 | 1.65 | 1.55 | 238,941 |
| Apr 12 2024 | 1.62 | -0.06 | -3.57% | 1.73 | 1.75 | 1.58 | 345,382 |
| Apr 11 2024 | 1.68 | -0.10 | -5.62% | 1.75 | 1.75 | 1.65 | 328,816 |
| Apr 10 2024 | 1.78 | 0.26 | 17.11% | 1.52 | 1.81 | 1.50 | 775,355 |
| Apr 09 2024 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 1.48 | 137,167 |
| Apr 08 2024 | 1.51 | -0.03 | -1.95% | 1.55 | 1.55 | 1.41 | 389,775 |
| Apr 05 2024 | 1.54 | -0.01 | -0.65% | 1.53 | 1.61 | 1.45 | 347,150 |
| Apr 04 2024 | 1.55 | 0.09 | 6.16% | 1.46 | 1.58 | 1.45 | 231,497 |
| Apr 03 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.49 | 1.45 | 96,110 |
| Apr 02 2024 | 1.45 | -0.02 | -1.36% | 1.48 | 1.50 | 1.44 | 126,444 |
| Apr 01 2024 | 1.47 | 0.03 | 2.08% | 1.48 | 1.55 | 1.45 | 193,447 |
| Mar 28 2024 | 1.44 | -0.03 | -2.04% | 1.48 | 1.50 | 1.43 | 84,556 |
| Mar 27 2024 | 1.47 | 0.07 | 5.00% | 1.44 | 1.55 | 1.44 | 126,168 |
| Mar 26 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.44 | 1.38 | 126,880 |
| Mar 25 2024 | 1.38 | -0.16 | -10.39% | 1.54 | 1.57 | 1.38 | 320,973 |
| Mar 22 2024 | 1.54 | -0.02 | -1.28% | 1.60 | 1.60 | 1.52 | 305,289 |
| Mar 21 2024 | 1.56 | -0.05 | -3.11% | 1.66 | 1.66 | 1.50 | 86,143 |
| Mar 20 2024 | 1.61 | 0.16 | 11.03% | 1.46 | 1.66 | 1.46 | 147,323 |
| Mar 19 2024 | 1.45 | -0.02 | -1.36% | 1.48 | 1.48 | 1.44 | 79,270 |
| Mar 18 2024 | 1.47 | -0.03 | -2.00% | 1.56 | 1.56 | 1.47 | 41,468 |
| Mar 15 2024 | 1.50 | -0.08 | -5.06% | 1.58 | 1.67 | 1.50 | 157,900 |
| Mar 14 2024 | 1.58 | -0.09 | -5.39% | 1.67 | 1.69 | 1.55 | 83,670 |
| Mar 13 2024 | 1.67 | 0.02 | 1.21% | 1.63 | 1.69 | 1.63 | 107,178 |
| Mar 12 2024 | 1.65 | -0.11 | -6.25% | 1.76 | 1.76 | 1.60 | 110,015 |
| Mar 11 2024 | 1.76 | 0.02 | 1.15% | 1.73 | 1.80 | 1.68 | 80,810 |
| Mar 08 2024 | 1.74 | -0.05 | -2.79% | 1.80 | 1.82 | 1.71 | 129,971 |
| Mar 07 2024 | 1.79 | 0.01 | 0.56% | 1.75 | 1.85 | 1.75 | 233,442 |
| Mar 06 2024 | 1.78 | 0.07 | 4.09% | 1.76 | 1.91 | 1.71 | 235,639 |
| Mar 05 2024 | 1.71 | 0.02 | 1.18% | 1.70 | 1.85 | 1.70 | 183,598 |
| Mar 04 2024 | 1.69 | 0.13 | 8.33% | 1.56 | 1.75 | 1.45 | 480,222 |
| Mar 01 2024 | 1.56 | 0.20 | 14.71% | 1.37 | 1.59 | 1.37 | 450,351 |
| Feb 29 2024 | 1.36 | 0.09 | 7.09% | 1.29 | 1.42 | 1.29 | 367,553 |
| Feb 28 2024 | 1.27 | 0.05 | 4.10% | 1.21 | 1.28 | 1.21 | 191,820 |
| Feb 27 2024 | 1.22 | 0.09 | 7.96% | 1.14 | 1.22 | 1.13 | 179,200 |
| Feb 26 2024 | 1.13 | -0.03 | -2.59% | 1.17 | 1.17 | 1.10 | 91,616 |
| Feb 23 2024 | 1.16 | 0.03 | 2.65% | 1.15 | 1.23 | 1.14 | 279,377 |
| Feb 22 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.20 | 1.11 | 217,039 |
| Feb 21 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 51,950 |
| Feb 20 2024 | 1.25 | -0.03 | -2.34% | 1.28 | 1.28 | 1.22 | 154,000 |
| Feb 16 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.30 | 1.24 | 75,811 |
| Feb 15 2024 | 1.29 | 0.05 | 4.03% | 1.24 | 1.32 | 1.22 | 90,950 |
| Feb 14 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.32 | 1.20 | 116,062 |
| Feb 13 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.26 | 1.20 | 88,394 |
| Feb 12 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.25 | 69,256 |
| Feb 09 2024 | 1.31 | -0.06 | -4.38% | 1.37 | 1.37 | 1.30 | 43,680 |
| Feb 08 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.40 | 1.35 | 28,600 |
| Feb 07 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.39 | 70,000 |
| Feb 06 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.45 | 1.40 | 62,237 |
| Feb 05 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.45 | 1.38 | 93,483 |
