FDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.66	47.81	46.25	47.63	47.63	-0.20%	56,700
May 28, 2026	46.34	47.99	45.99	47.72	47.72	1.56%	69,473
May 27, 2026	46.09	47.15	45.22	46.99	46.99	2.66%	63,899
May 26, 2026	45.91	46.85	45.44	45.77	45.77	1.87%	58,998
May 22, 2026	44.92	45.80	44.76	44.93	44.93	-0.49%	64,182
May 21, 2026	43.23	45.25	43.23	45.16	45.16	4.37%	46,660
May 20, 2026	42.43	43.92	42.12	43.27	43.27	3.07%	40,030
May 19, 2026	42.19	42.50	41.17	41.98	41.98	-1.66%	73,100
May 18, 2026	43.26	43.53	41.57	42.69	42.69	-2.17%	30,804
May 15, 2026	44.99	44.99	43.27	43.64	43.64	-4.85%	39,862
May 14, 2026	44.59	46.73	43.96	45.86	45.86	2.27%	48,510
May 13, 2026	44.94	45.47	43.92	44.85	44.85	0.18%	47,377
May 12, 2026	44.73	45.04	43.26	44.76	44.76	-1.88%	58,826
May 11, 2026	44.36	46.74	43.70	45.62	45.62	1.97%	77,646
May 8, 2026	44.88	45.34	43.68	44.74	44.74	1.22%	34,887
May 7, 2026	45.19	45.25	43.25	44.20	44.20	-3.71%	84,580
May 6, 2026	44.29	45.90	44.29	45.90	45.90	6.32%	70,057
May 5, 2026	42.28	43.18	42.00	43.18	43.18	3.30%	56,699
May 4, 2026	40.77	42.24	40.77	41.80	41.80	3.33%	30,485
May 1, 2026	40.34	41.24	40.23	40.45	40.45	1.17%	63,850
Apr 30, 2026	38.80	40.02	38.80	39.98	39.98	4.17%	53,488
Apr 29, 2026	38.91	39.17	37.79	38.38	38.38	-2.47%	36,198
Apr 28, 2026	39.27	39.59	38.55	39.35	39.35	-2.16%	44,947
Apr 27, 2026	40.42	40.90	39.76	40.22	40.22	-1.37%	34,818
Apr 24, 2026	41.30	41.64	40.53	40.78	40.78	-0.10%	30,897
Apr 23, 2026	41.90	42.25	40.37	40.82	40.82	-2.30%	18,923
Apr 22, 2026	41.74	42.00	41.41	41.78	41.78	3.64%	36,090
Apr 21, 2026	42.00	42.00	40.06	40.31	40.31	-3.65%	38,951
Apr 20, 2026	40.61	41.99	40.58	41.84	41.84	0.95%	28,837
Apr 17, 2026	41.01	41.75	40.49	41.45	41.45	3.80%	81,386
Apr 16, 2026	39.99	40.09	38.79	39.93	39.93	0.18%	46,811
Apr 15, 2026	39.16	39.99	38.99	39.85	39.85	1.70%	50,667
Apr 14, 2026	38.34	39.82	38.34	39.19	39.19	4.23%	85,883
Apr 13, 2026	35.48	37.62	34.92	37.60	37.60	5.02%	50,384
Apr 10, 2026	35.58	36.52	35.58	35.80	35.80	1.06%	91,449
Apr 9, 2026	35.46	36.38	34.80	35.43	35.43	-0.80%	65,223
Apr 8, 2026	36.16	36.25	35.17	35.71	35.71	5.68%	36,800
Apr 7, 2026	33.19	33.80	32.62	33.79	33.79	0.20%	22,827
Apr 6, 2026	33.10	34.22	33.10	33.72	33.72	1.99%	30,207
Apr 2, 2026	31.64	33.19	31.39	33.07	33.07	0.55%	74,112
Apr 1, 2026	33.50	33.71	32.78	32.88	32.88	0.31%	55,280
Mar 31, 2026	31.44	33.00	31.44	32.78	32.78	5.81%	44,336
Mar 30, 2026	32.54	32.54	30.64	30.98	30.98	-2.91%	41,917
Mar 27, 2026	33.43	33.45	31.72	31.91	31.91	-5.34%	38,887
Mar 26, 2026	34.75	35.19	33.58	33.71	33.71	-5.17%	39,487
Mar 25, 2026	35.66	36.28	35.18	35.55	35.55	1.87%	36,181
Mar 24, 2026	35.98	35.98	34.50	34.90	34.90	-3.84%	20,818
Mar 23, 2026	35.34	36.94	35.34	36.29	36.29	4.43%	45,397
Mar 20, 2026	35.42	35.42	34.26	34.75	34.75	-2.22%	22,305
Mar 19, 2026	35.14	36.17	34.73	35.57	35.54	-0.67%	34,908