FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	42.22	43.43	41.50	43.18	43.18	4.27%	89,439
Nov 25, 2025	40.42	41.41	39.27	41.41	41.41	0.83%	53,627
Nov 24, 2025	38.87	41.07	38.87	41.07	41.07	8.11%	46,321
Nov 21, 2025	37.64	38.53	36.40	37.99	37.99	0.19%	90,198
Nov 20, 2025	41.16	41.90	37.88	37.92	37.92	-4.22%	74,343
Nov 19, 2025	40.45	40.85	38.83	39.59	39.59	-2.00%	143,789
Nov 18, 2025	39.17	41.20	39.17	40.40	40.40	1.18%	75,016
Nov 17, 2025	40.60	41.42	39.33	39.93	39.93	-2.85%	138,641
Nov 14, 2025	40.17	42.75	40.06	41.10	41.10	-1.91%	108,581
Nov 13, 2025	44.73	44.73	41.77	41.90	41.90	-8.38%	127,587
Nov 12, 2025	47.13	47.42	45.08	45.73	45.73	-2.49%	69,022
Nov 11, 2025	48.19	48.19	46.58	46.90	46.90	-4.11%	74,409
Nov 10, 2025	50.69	50.99	48.32	48.91	48.91	0.16%	54,234
Nov 7, 2025	47.12	49.27	46.18	48.83	48.83	-0.49%	108,018
Nov 6, 2025	52.44	52.44	48.83	49.07	49.07	-6.64%	137,164
Nov 5, 2025	51.16	52.68	51.04	52.56	52.56	4.08%	41,024
Nov 4, 2025	51.35	53.45	50.49	50.50	50.50	-5.55%	108,085
Nov 3, 2025	55.22	55.23	52.35	53.47	53.47	0.77%	103,293
Oct 31, 2025	52.82	54.00	52.12	53.06	53.06	2.83%	67,857
Oct 30, 2025	52.96	53.49	51.60	51.60	51.60	-4.32%	76,309
Oct 29, 2025	55.57	55.60	53.00	53.93	53.93	-2.86%	94,730
Oct 28, 2025	56.69	57.71	55.37	55.52	55.51	-2.12%	106,446
Oct 27, 2025	57.23	57.23	55.93	56.72	56.72	1.65%	120,858
Oct 24, 2025	54.80	55.80	54.50	55.80	55.80	5.91%	106,336
Oct 23, 2025	51.54	53.28	50.87	52.69	52.69	3.28%	100,693
Oct 22, 2025	53.11	53.85	49.49	51.01	51.01	-6.20%	193,774
Oct 21, 2025	55.98	55.98	53.89	54.38	54.38	-3.31%	130,853
Oct 20, 2025	56.11	57.79	55.38	56.24	56.24	3.80%	90,121
Oct 17, 2025	53.30	54.50	52.53	54.18	54.18	-1.71%	109,335
Oct 16, 2025	59.26	59.26	55.00	55.13	55.13	-6.25%	145,383
Oct 15, 2025	59.10	60.15	57.00	58.80	58.80	1.69%	95,546
Oct 14, 2025	54.95	59.28	53.13	57.83	57.83	2.16%	193,854
Oct 13, 2025	55.93	56.90	54.71	56.60	56.60	4.78%	111,900
Oct 10, 2025	58.64	60.29	53.42	54.02	54.02	-5.04%	185,173
Oct 9, 2025	56.79	57.10	55.28	56.89	56.89	1.26%	103,384
Oct 8, 2025	55.06	56.49	54.12	56.18	56.18	2.54%	145,115
Oct 7, 2025	56.15	56.15	52.93	54.79	54.79	-0.27%	171,413
Oct 6, 2025	54.49	55.13	54.00	54.94	54.94	4.51%	170,033
Oct 3, 2025	52.63	54.08	51.90	52.57	52.57	0.96%	146,162
Oct 2, 2025	50.66	52.26	50.50	52.07	52.07	5.04%	162,186
Oct 1, 2025	49.59	50.02	48.98	49.57	49.57	1.00%	102,797
Sep 30, 2025	49.00	49.34	48.41	49.08	49.08	0.39%	48,358
Sep 29, 2025	47.00	48.94	47.00	48.89	48.89	5.98%	73,079
Sep 26, 2025	46.12	46.49	44.67	46.13	46.13	-0.97%	69,697
Sep 25, 2025	47.48	47.90	45.65	46.58	46.58	-4.37%	107,015
Sep 24, 2025	48.37	49.76	48.37	48.71	48.71	1.48%	103,509
Sep 23, 2025	49.89	49.90	47.57	48.00	48.00	-2.22%	188,305
Sep 22, 2025	47.75	49.35	46.57	49.09	49.09	2.44%	91,019
Sep 19, 2025	47.99	48.46	47.48	47.92	47.92	0.36%	78,311
Sep 18, 2025	48.00	48.46	47.00	47.75	47.73	1.34%	95,522