Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FDEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 208.50 | 2.50 | 1.21% | 204.00 | 214.50 | 204.00 | 122,804 |
| Apr 25 2024 | 206.00 | 2.50 | 1.23% | 200.00 | 206.00 | 199.40 | 45,640 |
| Apr 24 2024 | 203.50 | -7.00 | -3.33% | 204.00 | 210.00 | 200.50 | 208,481 |
| Apr 23 2024 | 210.50 | 5.00 | 2.43% | 210.00 | 212.00 | 204.00 | 80,009 |
| Apr 22 2024 | 205.50 | -9.50 | -4.42% | 215.00 | 218.00 | 205.50 | 58,688 |
| Apr 19 2024 | 215.00 | 12.50 | 6.17% | 200.00 | 218.00 | 198.80 | 106,619 |
| Apr 18 2024 | 202.50 | -7.00 | -3.34% | 204.50 | 209.50 | 200.50 | 86,387 |
| Apr 17 2024 | 209.50 | 13.10 | 6.67% | 196.80 | 213.00 | 192.60 | 166,730 |
| Apr 16 2024 | 196.40 | -16.10 | -7.58% | 205.00 | 205.00 | 194.40 | 222,120 |
| Apr 15 2024 | 212.50 | 0.00 | 0.00% | 215.00 | 219.00 | 203.00 | 237,120 |
| Apr 12 2024 | 212.50 | -12.50 | -5.56% | 224.00 | 236.00 | 210.50 | 344,158 |
| Apr 11 2024 | 225.00 | 29.80 | 15.27% | 197.80 | 229.50 | 196.40 | 360,420 |
| Apr 10 2024 | 195.20 | -9.80 | -4.78% | 204.50 | 204.50 | 194.40 | 198,051 |
| Apr 09 2024 | 205.00 | -4.00 | -1.91% | 210.00 | 215.00 | 197.80 | 328,834 |
| Apr 08 2024 | 209.00 | 24.40 | 13.22% | 189.80 | 213.50 | 187.00 | 527,417 |
| Apr 05 2024 | 184.60 | 0.20 | 0.11% | 180.20 | 188.20 | 171.80 | 282,754 |
| Apr 04 2024 | 184.40 | 8.60 | 4.89% | 173.00 | 194.40 | 173.00 | 520,866 |
| Apr 03 2024 | 175.80 | 17.80 | 11.27% | 157.80 | 175.80 | 156.40 | 315,864 |
| Apr 02 2024 | 158.00 | 17.00 | 12.06% | 153.60 | 167.40 | 153.60 | 399,598 |
| Mar 28 2024 | 141.00 | 4.80 | 3.52% | 132.20 | 144.20 | 132.20 | 173,813 |
| Mar 27 2024 | 136.20 | 4.60 | 3.50% | 134.20 | 138.60 | 130.40 | 135,073 |
| Mar 26 2024 | 131.60 | -6.80 | -4.91% | 136.80 | 136.80 | 130.20 | 107,148 |
| Mar 25 2024 | 138.40 | -2.80 | -1.98% | 137.80 | 138.40 | 136.40 | 27,377 |
| Mar 22 2024 | 141.20 | 7.20 | 5.37% | 136.20 | 142.20 | 133.80 | 72,529 |
| Mar 21 2024 | 134.00 | 4.00 | 3.08% | 134.80 | 135.40 | 131.60 | 39,931 |
| Mar 20 2024 | 130.00 | 2.00 | 1.56% | 130.60 | 130.80 | 128.00 | 58,204 |
| Mar 19 2024 | 128.00 | 0.00 | 0.00% | 127.00 | 131.20 | 126.80 | 90,218 |
| Mar 18 2024 | 128.00 | -7.40 | -5.47% | 132.80 | 135.20 | 127.80 | 66,063 |
| Mar 15 2024 | 135.40 | 0.40 | 0.30% | 135.20 | 142.80 | 135.00 | 153,419 |
| Mar 14 2024 | 135.00 | 2.00 | 1.50% | 138.00 | 138.00 | 133.80 | 102,627 |
| Mar 13 2024 | 133.00 | -2.80 | -2.06% | 140.00 | 140.00 | 132.20 | 78,792 |
| Mar 12 2024 | 135.80 | 9.60 | 7.61% | 130.00 | 137.80 | 128.40 | 76,732 |
| Mar 11 2024 | 126.20 | 2.20 | 1.77% | 120.00 | 129.00 | 120.00 | 133,568 |
| Mar 08 2024 | 124.00 | -0.20 | -0.16% | 128.60 | 128.60 | 124.00 | 102,185 |
| Mar 07 2024 | 124.20 | -1.60 | -1.27% | 131.00 | 131.00 | 122.80 | 78,518 |
| Mar 06 2024 | 125.80 | -3.00 | -2.33% | 129.20 | 129.60 | 125.20 | 72,205 |
| Mar 05 2024 | 128.80 | -2.80 | -2.13% | 126.20 | 133.40 | 125.80 | 264,540 |
| Mar 04 2024 | 131.60 | 5.00 | 3.95% | 128.40 | 133.80 | 126.00 | 439,731 |
| Mar 01 2024 | 126.60 | 5.20 | 4.28% | 124.20 | 129.80 | 123.20 | 308,182 |
| Feb 29 2024 | 121.40 | 7.40 | 6.49% | 113.40 | 123.60 | 106.60 | 768,335 |
| Feb 28 2024 | 114.00 | 0.00 | 0.00% | 114.20 | 115.00 | 110.00 | 658,185 |
| Feb 27 2024 | 114.00 | -7.20 | -5.94% | 121.60 | 121.60 | 112.40 | 558,315 |
| Feb 26 2024 | 121.20 | -5.80 | -4.57% | 127.00 | 127.00 | 121.20 | 135,117 |
| Feb 23 2024 | 127.00 | -1.20 | -0.94% | 127.20 | 128.60 | 125.20 | 68,035 |
| Feb 22 2024 | 128.20 | -2.00 | -1.54% | 130.20 | 132.40 | 127.00 | 103,594 |
| Feb 21 2024 | 130.20 | -3.00 | -2.25% | 136.00 | 136.00 | 130.20 | 48,771 |
| Feb 20 2024 | 133.20 | -3.40 | -2.49% | 135.20 | 136.40 | 131.00 | 85,537 |
| Feb 19 2024 | 136.60 | -3.00 | -2.15% | 138.60 | 139.20 | 136.20 | 66,701 |
| Feb 16 2024 | 139.60 | -1.00 | -0.71% | 140.80 | 143.20 | 138.20 | 131,143 |
| Feb 15 2024 | 140.60 | -8.00 | -5.38% | 149.80 | 149.80 | 138.60 | 122,692 |
| Feb 14 2024 | 148.60 | 4.60 | 3.19% | 148.60 | 149.60 | 142.80 | 62,891 |
| Feb 13 2024 | 144.00 | -2.00 | -1.37% | 150.00 | 150.00 | 143.80 | 36,925 |
| Feb 12 2024 | 146.00 | -4.60 | -3.05% | 154.80 | 154.80 | 143.20 | 68,601 |
| Feb 09 2024 | 150.60 | -5.40 | -3.46% | 154.20 | 154.20 | 148.20 | 133,983 |
| Feb 08 2024 | 156.00 | 5.80 | 3.86% | 150.00 | 162.80 | 150.00 | 298,124 |
| Feb 07 2024 | 150.20 | 5.20 | 3.59% | 139.00 | 150.20 | 139.00 | 120,042 |
| Feb 06 2024 | 145.00 | 4.60 | 3.28% | 140.00 | 145.00 | 138.20 | 115,878 |
| Feb 05 2024 | 140.40 | -2.20 | -1.54% | 144.60 | 144.60 | 136.80 | 106,353 |
| Feb 02 2024 | 142.60 | 7.60 | 5.63% | 135.20 | 147.80 | 135.20 | 230,382 |
| Feb 01 2024 | 135.00 | -9.40 | -6.51% | 145.00 | 145.00 | 132.20 | 313,536 |
| Jan 31 2024 | 144.40 | -0.40 | -0.28% | 145.60 | 146.20 | 135.60 | 182,130 |
| Jan 30 2024 | 144.80 | -11.20 | -7.18% | 159.20 | 159.20 | 144.80 | 238,779 |
