FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.42	35.42	34.26	34.75	34.75	-2.30%	22,305
Mar 19, 2026	35.14	36.17	34.73	35.57	35.57	-0.67%	34,908
Mar 18, 2026	36.52	36.75	35.69	35.81	35.81	-3.51%	35,345
Mar 17, 2026	36.88	37.56	36.68	37.11	37.11	0.61%	33,790
Mar 16, 2026	36.69	37.14	36.41	36.89	36.89	3.58%	26,807
Mar 13, 2026	36.28	37.02	35.43	35.61	35.61	0.62%	23,687
Mar 12, 2026	36.01	36.01	35.03	35.39	35.39	-2.80%	35,798
Mar 11, 2026	36.18	36.87	36.00	36.41	36.41	1.00%	32,907
Mar 10, 2026	36.50	36.83	35.78	36.05	36.05	0.28%	37,660
Mar 9, 2026	34.57	36.05	34.50	35.95	35.95	2.86%	26,107
Mar 6, 2026	35.66	36.18	34.64	34.95	34.95	-4.70%	28,848
Mar 5, 2026	36.75	37.68	35.80	36.68	36.68	-1.98%	21,253
Mar 4, 2026	35.92	37.79	35.92	37.42	37.42	6.24%	33,438
Mar 3, 2026	35.00	35.83	34.11	35.22	35.22	-3.58%	34,452
Mar 2, 2026	34.63	36.84	34.63	36.53	36.53	2.22%	40,306
Feb 27, 2026	36.59	36.59	35.20	35.74	35.73	-3.58%	35,760
Feb 26, 2026	36.92	37.44	36.11	37.06	37.06	0.40%	42,066
Feb 25, 2026	36.73	37.40	36.42	36.91	36.91	3.36%	42,254
Feb 24, 2026	34.30	35.90	34.30	35.72	35.72	3.48%	43,846
Feb 23, 2026	34.79	34.87	34.09	34.51	34.51	-1.84%	51,552
Feb 20, 2026	35.17	36.10	34.90	35.16	35.16	-1.08%	49,411
Feb 19, 2026	34.86	35.55	34.61	35.54	35.54	-0.49%	27,522
Feb 18, 2026	35.20	36.40	35.20	35.72	35.72	0.99%	34,487
Feb 17, 2026	35.23	35.99	34.48	35.37	35.37	-1.64%	60,736
Feb 13, 2026	35.09	36.64	34.50	35.96	35.96	3.27%	34,997
Feb 12, 2026	36.30	36.30	34.48	34.82	34.82	-3.89%	94,215
Feb 11, 2026	37.59	37.59	35.57	36.23	36.23	-2.91%	47,683
Feb 10, 2026	37.65	38.33	37.23	37.32	37.32	-1.26%	44,357
Feb 9, 2026	36.00	37.99	36.00	37.79	37.79	4.61%	65,182
Feb 6, 2026	33.89	36.25	33.89	36.13	36.13	10.58%	133,845
Feb 5, 2026	34.44	35.81	32.66	32.67	32.67	-8.93%	114,465
Feb 4, 2026	37.43	37.59	34.85	35.87	35.87	-5.60%	95,692
Feb 3, 2026	38.87	38.98	36.56	38.00	38.00	-1.91%	85,052
Feb 2, 2026	38.59	39.50	38.40	38.74	38.74	-2.00%	158,956
Jan 30, 2026	41.01	41.12	39.21	39.53	39.53	-5.15%	68,645
Jan 29, 2026	43.27	43.27	40.69	41.68	41.68	-4.02%	56,572
Jan 28, 2026	43.67	44.11	43.07	43.42	43.42	-0.46%	47,550
Jan 27, 2026	42.19	43.77	41.92	43.62	43.62	3.69%	33,976
Jan 26, 2026	42.86	43.13	41.98	42.07	42.07	-2.08%	48,511
Jan 23, 2026	42.08	43.92	41.27	42.96	42.96	1.71%	50,044
Jan 22, 2026	43.28	43.37	41.94	42.24	42.24	-0.69%	59,245
Jan 21, 2026	43.04	43.73	41.01	42.53	42.53	-0.33%	91,524
Jan 20, 2026	43.03	43.84	42.35	42.67	42.67	-4.76%	100,849
Jan 16, 2026	43.45	45.33	43.29	44.80	44.80	3.14%	43,967
Jan 15, 2026	44.41	44.41	43.30	43.44	43.44	-2.16%	50,068
Jan 14, 2026	44.15	44.80	43.75	44.40	44.40	0.95%	67,015
Jan 13, 2026	44.02	44.41	43.20	43.98	43.98	0.48%	51,681
Jan 12, 2026	42.82	43.94	42.48	43.77	43.77	1.89%	40,717
Jan 9, 2026	42.83	43.62	42.48	42.96	42.96	0.74%	52,312
Jan 8, 2026	41.79	43.15	41.79	42.65	42.65	1.55%	53,175