FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.17	35.51	33.80	35.05	35.05	0.52%	149,343
Dec 19, 2024	38.16	38.17	34.80	34.87	34.50	-5.06%	164,907
Dec 18, 2024	40.54	40.92	36.25	36.73	36.34	-9.78%	197,775
Dec 17, 2024	42.06	42.06	39.98	40.71	40.28	-1.62%	100,015
Dec 16, 2024	39.79	42.48	39.40	41.38	40.94	6.40%	141,395
Dec 13, 2024	39.47	39.94	38.59	38.89	38.48	-0.66%	99,972
Dec 12, 2024	40.21	40.87	38.99	39.15	38.74	0.33%	81,025
Dec 11, 2024	39.05	39.91	38.34	39.02	38.61	2.82%	93,625
Dec 10, 2024	40.07	40.07	37.74	37.95	37.55	-4.43%	131,164
Dec 9, 2024	42.64	42.64	39.57	39.71	39.29	-7.52%	204,376
Dec 6, 2024	40.78	43.70	40.78	42.94	42.49	6.79%	159,148
Dec 5, 2024	42.66	43.28	40.07	40.21	39.79	-1.13%	150,342
Dec 4, 2024	38.89	40.90	38.68	40.67	40.24	4.93%	117,028
Dec 3, 2024	38.01	39.19	37.58	38.76	38.35	-0.77%	293,329
Dec 2, 2024	40.22	40.35	38.31	39.06	38.65	-2.71%	153,783
Nov 29, 2024	39.95	41.55	39.51	40.15	39.73	2.08%	114,408
Nov 27, 2024	37.71	39.40	37.40	39.33	38.92	7.84%	120,664
Nov 26, 2024	37.80	38.48	36.12	36.47	36.09	-6.13%	97,906
Nov 25, 2024	40.00	40.00	37.50	38.85	38.44	0.13%	135,572
Nov 22, 2024	36.46	39.04	35.87	38.80	38.39	6.19%	128,233
Nov 21, 2024	38.86	39.00	35.55	36.54	36.15	-2.46%	127,518
Nov 20, 2024	38.29	38.79	36.53	37.46	37.07	0.08%	84,534
Nov 19, 2024	36.39	37.82	35.94	37.43	37.04	2.58%	116,212
Nov 18, 2024	36.36	37.82	35.73	36.49	36.11	-0.90%	109,213
Nov 15, 2024	36.42	36.86	35.11	36.82	36.43	3.63%	72,533
Nov 14, 2024	37.80	38.06	35.31	35.53	35.16	-4.13%	120,225
Nov 13, 2024	40.42	41.68	36.72	37.06	36.67	-8.11%	231,728
Nov 12, 2024	39.97	40.60	38.93	40.33	39.90	-1.15%	175,261
Nov 11, 2024	38.79	41.21	37.94	40.80	40.37	14.06%	300,608
Nov 8, 2024	35.10	35.77	34.53	35.77	35.39	1.53%	90,960
Nov 7, 2024	34.12	35.48	33.39	35.23	34.86	3.25%	103,747
Nov 6, 2024	32.34	34.29	31.50	34.12	33.76	15.90%	223,872
Nov 5, 2024	28.34	29.54	28.34	29.44	29.13	3.92%	40,515
Nov 4, 2024	28.55	28.67	28.02	28.33	28.03	-2.71%	46,639
Nov 1, 2024	29.35	30.48	28.83	29.12	28.81	-0.31%	79,909
Oct 31, 2024	31.33	31.33	29.11	29.21	28.90	-7.85%	58,578
Oct 30, 2024	31.72	32.40	31.23	31.70	31.37	-2.28%	29,748
Oct 29, 2024	32.81	33.11	31.99	32.44	32.10	1.06%	47,915
Oct 28, 2024	30.72	32.26	30.72	32.10	31.76	6.57%	70,162
Oct 25, 2024	30.61	30.87	29.82	30.12	29.80	-1.31%	12,032
Oct 24, 2024	30.75	31.00	30.00	30.52	30.20	1.06%	13,816
Oct 23, 2024	30.63	31.00	29.52	30.20	29.88	-3.76%	38,306
Oct 22, 2024	31.08	31.39	30.48	31.38	31.05	-0.03%	23,972
Oct 21, 2024	30.86	31.39	29.74	31.39	31.06	1.36%	38,380
Oct 18, 2024	29.78	31.04	29.78	30.97	30.64	4.95%	67,647
Oct 17, 2024	30.00	30.00	29.03	29.51	29.20	-1.30%	36,070
Oct 16, 2024	29.11	29.90	28.61	29.90	29.58	5.04%	38,281
Oct 15, 2024	28.35	29.30	28.00	28.47	28.16	0.41%	26,358
Oct 14, 2024	27.70	28.65	27.39	28.35	28.05	4.34%	88,468
Oct 11, 2024	25.84	27.18	25.84	27.17	26.88	5.51%	36,884
Oct 10, 2024	26.04	26.04	25.36	25.75	25.48	-0.66%	45,131
Oct 9, 2024	26.40	26.68	25.86	25.92	25.65	-1.82%	25,713
Oct 8, 2024	26.54	26.85	26.00	26.40	26.12	-1.46%	127,644
Oct 7, 2024	27.33	27.50	26.40	26.79	26.51	-1.36%	37,936
Oct 4, 2024	26.85	27.30	26.65	27.16	26.87	2.49%	14,453
Oct 3, 2024	26.19	26.50	25.84	26.50	26.22	0.63%	16,198
Oct 2, 2024	25.80	26.67	25.80	26.34	26.06	1.60%	19,139
Oct 1, 2024	27.29	27.29	25.71	25.92	25.65	-4.92%	49,558
Sep 30, 2024	27.62	27.88	27.23	27.26	26.97	-4.95%	23,808
Sep 27, 2024	28.84	28.90	28.27	28.68	28.38	0.74%	21,451
Sep 26, 2024	27.75	28.74	27.50	28.47	28.17	5.44%	65,270
Sep 25, 2024	27.37	27.81	27.00	27.00	26.72	-1.82%	21,086
Sep 24, 2024	26.68	27.50	26.28	27.50	27.21	2.84%	25,851
Sep 23, 2024	26.29	26.76	26.22	26.74	26.46	1.83%	12,368
Sep 20, 2024	26.26	26.28	25.74	26.26	25.98	0.15%	16,715
Sep 19, 2024	26.90	26.99	26.14	26.22	25.94	1.39%	32,252
Sep 18, 2024	26.00	26.75	25.61	25.86	25.59	-0.42%	25,245
Sep 17, 2024	25.98	26.58	25.78	25.97	25.70	1.76%	23,741
Sep 16, 2024	25.67	25.94	25.15	25.52	25.25	-2.30%	27,351
Sep 13, 2024	25.84	26.50	25.63	26.12	25.84	2.15%	28,838
Sep 12, 2024	25.45	25.91	25.24	25.57	25.30	0.24%	21,282
Sep 11, 2024	25.05	25.51	24.29	25.51	25.24	0.72%	21,660
Sep 10, 2024	24.65	25.39	24.27	25.33	25.06	3.04%	14,040
Sep 9, 2024	23.98	24.62	23.96	24.58	24.32	4.33%	12,606
Sep 6, 2024	24.79	24.80	23.33	23.56	23.31	-3.80%	41,558
Sep 5, 2024	24.75	25.19	24.35	24.49	24.23	-1.05%	27,189
Sep 4, 2024	24.69	25.43	24.50	24.75	24.49	-0.68%	18,948
Sep 3, 2024	26.50	26.50	24.89	24.92	24.66	-6.39%	133,450
Aug 30, 2024	27.17	27.17	26.38	26.62	26.34	-0.89%	16,871
Aug 29, 2024	27.04	28.00	26.86	26.86	26.58	0.34%	76,985
Aug 28, 2024	27.57	27.57	26.30	26.77	26.49	-2.90%	135,651
Aug 27, 2024	28.22	28.22	27.32	27.57	27.28	-3.90%	58,747
Aug 26, 2024	28.97	28.97	28.52	28.69	28.39	-0.66%	24,589
Aug 23, 2024	27.93	28.97	27.80	28.88	28.58	4.79%	28,402
Aug 22, 2024	28.27	28.37	27.56	27.56	27.27	-2.13%	33,376
Aug 21, 2024	27.48	28.23	27.43	28.16	27.86	2.03%	18,267
Aug 20, 2024	27.77	28.20	27.02	27.60	27.31	0.62%	29,588
Aug 19, 2024	27.00	27.59	26.82	27.43	27.14	1.59%	35,918
Aug 16, 2024	26.23	27.02	26.15	27.00	26.72	3.89%	30,949
Aug 15, 2024	25.89	26.65	25.89	25.99	25.72	1.88%	23,965
Aug 14, 2024	26.12	26.12	25.50	25.51	25.24	-0.89%	15,879
Aug 13, 2024	25.70	26.36	25.52	25.74	25.47	0.90%	17,881
Aug 12, 2024	26.26	26.27	25.44	25.51	25.24	-3.30%	31,345
Aug 9, 2024	26.90	26.90	26.15	26.38	26.10	-2.40%	26,044
Aug 8, 2024	25.29	27.10	25.29	27.03	26.75	8.38%	47,247
Aug 7, 2024	26.58	26.79	24.74	24.94	24.68	-3.48%	33,938
Aug 6, 2024	25.65	26.43	25.08	25.84	25.57	1.45%	72,177
Aug 5, 2024	23.09	25.69	22.50	25.47	25.20	-3.96%	85,125
Aug 2, 2024	27.90	27.92	26.50	26.52	26.24	-6.85%	75,855
Aug 1, 2024	29.76	30.10	28.07	28.47	28.17	-5.19%	48,404