FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.10	44.54	44.10	44.71	-	1.42%	4,378
Aug 21, 2026	44.54	45.11	43.79	44.08	44.08	2.16%	32,227
Aug 20, 2026	42.70	43.28	42.55	43.15	43.15	3.63%	43,820
Aug 19, 2026	40.70	42.31	40.16	41.64	41.64	2.85%	23,704
Aug 18, 2026	41.32	41.47	40.27	40.49	40.48	-3.72%	22,231
Aug 17, 2026	41.79	42.08	41.50	42.05	42.05	0.43%	19,551
Aug 14, 2026	41.58	42.07	41.21	41.87	41.87	-0.29%	19,000
Aug 13, 2026	41.80	42.54	41.35	41.99	41.99	1.24%	18,689
Aug 12, 2026	41.81	41.85	40.92	41.48	41.48	1.85%	27,698
Aug 11, 2026	41.15	41.56	40.61	40.73	40.73	0.12%	15,497
Aug 10, 2026	41.20	41.20	40.34	40.68	40.68	-1.37%	22,990
Aug 7, 2026	41.95	41.95	40.95	41.24	41.24	-0.30%	96,915
Aug 6, 2026	41.26	42.49	41.23	41.37	41.37	-1.37%	25,802
Aug 5, 2026	42.46	43.15	41.72	41.94	41.94	-1.26%	31,931
Aug 4, 2026	42.03	42.81	41.77	42.48	42.48	1.18%	31,181
Aug 3, 2026	40.85	42.49	40.61	41.98	41.98	2.55%	39,239
Jul 31, 2026	42.28	42.30	40.29	40.94	40.94	-2.34%	20,149
Jul 30, 2026	40.13	41.99	40.13	41.92	41.92	7.43%	26,935
Jul 29, 2026	40.70	40.95	38.93	39.02	39.02	-4.75%	27,413
Jul 28, 2026	40.90	41.29	39.78	40.96	40.96	-0.97%	25,073
Jul 27, 2026	41.38	41.99	40.52	41.36	41.36	1.40%	25,719
Jul 24, 2026	41.82	41.99	40.57	40.79	40.79	-3.39%	21,465
Jul 23, 2026	42.62	43.13	41.81	42.22	42.22	-0.97%	18,097
Jul 22, 2026	42.41	43.49	42.41	42.64	42.64	-0.89%	12,257
Jul 21, 2026	42.10	43.41	42.10	43.02	43.02	3.55%	41,786
Jul 20, 2026	40.40	42.14	40.40	41.55	41.55	4.29%	39,919
Jul 17, 2026	39.63	40.53	38.94	39.84	39.84	-1.77%	28,593
Jul 16, 2026	41.61	41.61	40.45	40.56	40.56	-4.07%	26,171
Jul 15, 2026	42.01	42.74	41.55	42.28	42.28	1.84%	26,469
Jul 14, 2026	41.68	41.74	41.02	41.51	41.51	1.16%	31,301
Jul 13, 2026	41.32	42.07	40.77	41.04	41.04	-2.80%	18,166
Jul 10, 2026	43.03	43.03	41.95	42.22	42.22	-0.10%	12,520
Jul 9, 2026	41.98	42.87	41.98	42.26	42.26	1.60%	28,566
Jul 8, 2026	40.76	41.67	40.33	41.60	41.60	0.42%	52,618
Jul 7, 2026	42.50	42.56	40.85	41.42	41.42	-3.89%	15,684
Jul 6, 2026	42.21	43.60	42.21	43.10	43.10	3.45%	20,043
Jul 2, 2026	42.84	43.87	41.13	41.66	41.66	-2.06%	33,576
Jul 1, 2026	42.22	43.67	41.93	42.53	42.53	-0.46%	105,089
Jun 30, 2026	42.96	43.10	42.29	42.73	42.73	-2.27%	41,937
Jun 29, 2026	44.36	44.48	42.31	43.72	43.72	-0.35%	48,426
Jun 26, 2026	41.85	44.10	41.85	43.88	43.88	2.95%	30,114
Jun 25, 2026	44.33	44.33	42.40	42.62	42.62	-2.13%	23,539
Jun 24, 2026	45.01	45.01	42.91	43.55	43.55	-3.39%	45,841
Jun 23, 2026	44.20	46.14	44.03	45.08	45.08	-1.95%	17,491
Jun 22, 2026	46.66	48.37	45.97	45.97	45.97	-0.65%	51,915
Jun 18, 2026	46.20	46.38	45.51	46.27	46.27	2.56%	13,938
Jun 17, 2026	45.87	47.43	45.13	45.27	45.12	-1.57%	36,904
Jun 16, 2026	45.86	47.15	45.85	45.99	45.84	0.28%	24,122
Jun 15, 2026	46.01	46.90	45.77	45.87	45.71	3.79%	60,454
Jun 12, 2026	43.67	45.37	43.60	44.19	44.04	1.34%	61,275