FDIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.49	33.49	32.73	32.74	32.74	-2.36%	9,325
Feb 20, 2025	33.50	33.53	33.34	33.53	33.53	-0.39%	11,891
Feb 19, 2025	33.70	33.72	33.56	33.66	33.66	-0.50%	4,909
Feb 18, 2025	33.72	33.94	33.71	33.83	33.83	0.33%	13,022
Feb 14, 2025	33.59	33.72	33.59	33.72	33.72	0.27%	5,633
Feb 13, 2025	33.31	33.63	33.29	33.63	33.63	0.87%	9,577
Feb 12, 2025	33.05	33.36	33.03	33.34	33.34	-0.06%	6,077
Feb 11, 2025	33.36	33.37	33.28	33.36	33.36	-0.48%	1,982
Feb 10, 2025	33.51	33.55	33.51	33.52	33.52	0.93%	6,693
Feb 7, 2025	33.41	33.63	33.21	33.21	33.21	-0.75%	4,985
Feb 6, 2025	33.51	33.59	33.34	33.46	33.46	-0.15%	10,548
Feb 5, 2025	33.22	33.51	33.21	33.51	33.51	0.75%	2,888
Feb 4, 2025	32.99	33.26	32.99	33.26	33.26	1.22%	17,492
Feb 3, 2025	32.55	33.03	32.54	32.86	32.86	-1.14%	9,455
Jan 31, 2025	33.43	33.79	33.24	33.24	33.24	-0.57%	6,877
Jan 30, 2025	33.43	33.56	33.27	33.43	33.43	0.78%	5,752
Jan 29, 2025	33.27	33.27	33.00	33.17	33.17	-0.17%	10,830
Jan 28, 2025	32.77	33.30	32.77	33.23	33.23	1.37%	14,031
Jan 27, 2025	32.70	32.98	32.45	32.78	32.78	-1.94%	14,023
Jan 24, 2025	33.45	33.54	33.37	33.43	33.43	0.39%	10,792
Jan 23, 2025	33.06	33.30	33.01	33.30	33.30	0.33%	17,199
Jan 22, 2025	33.09	33.28	33.09	33.19	33.19	0.85%	7,367
Jan 21, 2025	32.57	32.93	32.57	32.91	32.91	1.45%	8,820
Jan 17, 2025	32.54	32.54	32.42	32.44	32.44	0.96%	5,909
Jan 16, 2025	32.17	32.32	32.13	32.13	32.13	0.44%	7,863
Jan 15, 2025	31.91	32.10	31.87	31.99	31.99	1.78%	5,125
Jan 14, 2025	31.68	31.68	31.21	31.43	31.43	0.45%	12,218
Jan 13, 2025	31.02	31.29	30.99	31.29	31.29	-0.57%	7,258
Jan 10, 2025	31.63	31.68	31.31	31.47	31.47	-1.63%	14,711
Jan 8, 2025	32.03	32.10	31.82	31.99	31.99	-0.09%	8,445
Jan 7, 2025	32.57	32.66	31.93	32.02	32.02	-1.36%	13,023
Jan 6, 2025	32.48	32.63	32.42	32.46	32.46	0.96%	9,726
Jan 3, 2025	31.74	32.18	31.74	32.15	32.15	1.71%	13,538
Jan 2, 2025	31.70	31.91	31.46	31.61	31.61	0.10%	16,410
Dec 31, 2024	31.71	31.84	31.53	31.58	31.58	-0.41%	11,492
Dec 30, 2024	31.60	31.91	31.53	31.71	31.71	-1.15%	3,637
Dec 27, 2024	32.23	32.24	31.96	32.08	32.08	-1.20%	6,319
Dec 26, 2024	32.35	32.49	32.32	32.47	32.47	0.68%	8,678
Dec 24, 2024	32.12	32.39	32.12	32.25	32.25	0.34%	3,948
Dec 23, 2024	32.00	32.14	31.82	32.14	32.14	0.53%	13,666
Dec 20, 2024	31.39	32.18	31.39	31.97	31.97	0.84%	6,993
Dec 19, 2024	32.00	32.05	31.67	31.71	31.66	0.08%	14,866
Dec 18, 2024	32.92	32.92	31.62	31.68	31.64	-3.21%	8,371
Dec 17, 2024	32.79	32.81	32.66	32.73	32.69	-0.61%	5,291
Dec 16, 2024	32.66	33.01	32.66	32.93	32.89	0.64%	11,651
Dec 13, 2024	32.91	32.94	32.63	32.72	32.68	-0.24%	3,918
Dec 12, 2024	32.99	33.04	32.80	32.80	32.76	-1.15%	3,281
Dec 11, 2024	33.16	33.19	33.03	33.18	33.14	1.37%	2,538
Dec 10, 2024	32.95	32.95	32.70	32.73	32.69	-0.79%	2,329
Dec 9, 2024	33.31	33.39	32.95	32.99	32.95	-0.69%	9,752
Dec 6, 2024	33.03	33.31	33.03	33.22	33.18	0.76%	3,224
Dec 5, 2024	33.22	33.22	32.97	32.97	32.92	-0.76%	8,048
Dec 4, 2024	33.00	33.22	33.00	33.22	33.18	1.28%	6,582
Dec 3, 2024	32.69	32.81	32.69	32.80	32.76	0.24%	7,384
Dec 2, 2024	32.55	32.72	32.53	32.72	32.68	0.62%	10,232
Nov 29, 2024	32.47	32.54	32.47	32.52	32.48	0.68%	2,352
Nov 27, 2024	32.38	32.44	32.14	32.30	32.26	-0.19%	8,372
Nov 26, 2024	32.41	32.41	32.35	32.36	32.32	-0.25%	2,715
Nov 25, 2024	32.56	32.56	32.32	32.44	32.40	0.90%	8,108
Nov 22, 2024	31.92	32.15	31.92	32.15	32.11	0.88%	3,267
Nov 21, 2024	31.74	32.01	31.74	31.87	31.83	0.44%	3,053
Nov 20, 2024	31.69	31.73	31.41	31.73	31.69	0.25%	1,300
Nov 19, 2024	31.34	31.65	31.33	31.65	31.61	1.22%	4,813
Nov 18, 2024	31.18	31.39	31.10	31.27	31.23	0.48%	10,511
Nov 15, 2024	31.42	31.42	31.03	31.12	31.08	-1.77%	11,824
Nov 14, 2024	32.00	32.00	31.68	31.68	31.64	-0.86%	6,628
Nov 13, 2024	32.09	32.21	31.94	31.96	31.91	-0.45%	18,989
Nov 12, 2024	32.08	32.30	32.03	32.10	32.06	-0.47%	9,110
Nov 11, 2024	32.00	32.29	32.00	32.25	32.21	1.10%	11,437
Nov 8, 2024	31.89	31.95	31.85	31.90	31.86	-0.31%	7,217
Nov 7, 2024	31.74	32.02	31.74	32.00	31.96	1.27%	12,607
Nov 6, 2024	31.76	31.76	31.30	31.60	31.56	1.94%	11,371
Nov 5, 2024	30.71	31.00	30.71	31.00	30.96	1.24%	6,960
Nov 4, 2024	30.52	30.74	30.52	30.62	30.58	0.13%	8,998
Nov 1, 2024	30.68	30.76	30.58	30.58	30.54	0.69%	3,460
Oct 31, 2024	30.62	30.64	30.33	30.37	30.33	-1.56%	4,205
Oct 30, 2024	30.88	31.08	30.85	30.85	30.81	-0.39%	5,104
Oct 29, 2024	30.89	30.97	30.89	30.97	30.93	0.58%	3,493
Oct 28, 2024	30.72	30.90	30.72	30.79	30.75	0.26%	6,156
Oct 25, 2024	30.86	30.97	30.64	30.71	30.67	0.29%	19,125
Oct 24, 2024	30.64	30.70	30.56	30.62	30.58	0.39%	2,116
Oct 23, 2024	30.76	30.76	30.36	30.50	30.46	-1.36%	3,646
Oct 22, 2024	30.86	30.92	30.81	30.92	30.88	-0.26%	5,997
Oct 21, 2024	30.94	31.03	30.83	31.00	30.96	-0.32%	16,538
Oct 18, 2024	31.04	31.11	31.04	31.10	31.06	1.01%	5,170
Oct 17, 2024	30.91	30.95	30.79	30.79	30.75	0.16%	4,523
Oct 16, 2024	30.67	30.76	30.61	30.74	30.70	0.26%	7,607
Oct 15, 2024	31.05	31.05	30.62	30.66	30.62	-1.32%	27,229
Oct 14, 2024	31.00	31.12	31.00	31.07	31.03	0.55%	8,391
Oct 11, 2024	30.68	30.90	30.68	30.90	30.86	1.15%	5,273
Oct 10, 2024	30.36	30.55	30.36	30.55	30.51	0.16%	3,244
Oct 9, 2024	30.34	30.51	30.34	30.50	30.46	0.31%	8,062
Oct 8, 2024	30.20	30.41	30.20	30.41	30.36	0.65%	8,221
Oct 7, 2024	30.49	30.49	30.14	30.21	30.17	-0.82%	28,069
Oct 4, 2024	30.31	30.46	30.16	30.46	30.42	1.57%	5,044
Oct 3, 2024	29.99	30.15	29.97	29.99	29.95	-0.63%	5,354
Oct 2, 2024	30.04	30.18	30.04	30.18	30.14	0.47%	3,173
Oct 1, 2024	30.21	30.21	29.88	30.04	30.00	-1.00%	2,167
Sep 30, 2024	30.26	30.34	30.08	30.34	30.30	0.26%	8,145
Sep 27, 2024	30.37	30.49	30.26	30.26	30.22	-0.36%	3,421