FDIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	98.02	98.02	94.56	94.93	94.93	-2.71%	132,703
Feb 20, 2025	98.29	98.29	96.94	97.57	97.57	-1.12%	68,940
Feb 19, 2025	98.46	98.74	98.13	98.68	98.68	-0.24%	87,610
Feb 18, 2025	99.18	99.19	98.18	98.92	98.92	-0.18%	119,291
Feb 14, 2025	99.52	99.52	98.74	99.10	99.10	0.12%	59,116
Feb 13, 2025	98.01	99.08	97.91	98.98	98.98	1.79%	98,195
Feb 12, 2025	96.60	97.88	96.50	97.24	97.24	-0.26%	252,079
Feb 11, 2025	97.96	98.24	97.22	97.49	97.49	-1.07%	115,700
Feb 10, 2025	98.61	99.04	98.20	98.54	98.54	0.31%	80,870
Feb 7, 2025	99.74	100.31	98.16	98.24	98.24	-2.20%	92,671
Feb 6, 2025	100.40	100.53	99.85	100.45	100.45	0.38%	71,623
Feb 5, 2025	100.53	100.53	99.90	100.07	100.07	-1.17%	69,091
Feb 4, 2025	99.97	101.28	99.97	101.25	101.25	1.46%	78,034
Feb 3, 2025	99.06	100.35	98.25	99.79	99.79	-1.47%	140,755
Jan 31, 2025	102.06	103.03	101.14	101.28	101.28	-0.55%	133,128
Jan 30, 2025	102.07	102.43	101.08	101.84	101.84	1.02%	67,437
Jan 29, 2025	101.26	101.51	100.55	100.81	100.81	-0.49%	76,609
Jan 28, 2025	100.70	101.50	100.20	101.31	101.31	0.31%	50,801
Jan 27, 2025	99.00	101.00	98.79	101.00	101.00	0.35%	71,019
Jan 24, 2025	101.17	101.18	100.36	100.65	100.65	-0.42%	55,638
Jan 23, 2025	100.33	101.08	100.08	101.07	101.07	0.45%	91,987
Jan 22, 2025	100.85	101.19	100.47	100.62	100.62	-0.38%	57,369
Jan 21, 2025	101.10	101.10	99.63	101.00	101.00	1.00%	76,677
Jan 17, 2025	99.98	100.60	99.92	100.00	100.00	1.42%	85,210
Jan 16, 2025	99.20	99.20	98.32	98.60	98.60	-0.58%	59,399
Jan 15, 2025	98.81	99.31	98.40	99.18	99.18	2.69%	73,133
Jan 14, 2025	97.76	98.32	96.28	96.58	96.58	-0.13%	61,944
Jan 13, 2025	95.40	96.73	95.02	96.71	96.71	0.34%	54,324
Jan 10, 2025	96.63	96.91	95.60	96.38	96.38	-0.82%	65,981
Jan 8, 2025	96.94	97.44	96.27	97.18	97.18	0.15%	61,104
Jan 7, 2025	99.00	99.15	96.59	97.03	97.03	-1.90%	78,019
Jan 6, 2025	99.52	99.84	98.45	98.91	98.91	0.38%	139,498
Jan 3, 2025	96.82	98.54	96.63	98.54	98.54	2.32%	120,052
Jan 2, 2025	97.56	97.97	95.77	96.31	96.31	-1.18%	78,392
Dec 31, 2024	98.99	99.06	97.41	97.46	97.46	-0.88%	75,486
Dec 30, 2024	98.46	98.89	97.56	98.33	98.33	-1.52%	122,687
Dec 27, 2024	100.99	100.99	99.33	99.85	99.85	-1.78%	76,010
Dec 26, 2024	101.71	101.96	101.06	101.66	101.66	-0.21%	43,742
Dec 24, 2024	100.14	101.99	100.14	101.88	101.88	2.17%	61,458
Dec 23, 2024	99.64	99.80	98.48	99.72	99.72	0.41%	115,712
Dec 20, 2024	97.90	100.83	97.90	99.31	99.31	0.23%	84,577
Dec 19, 2024	100.80	100.83	98.68	99.08	98.91	0.04%	136,038
Dec 18, 2024	103.64	104.41	98.92	99.04	98.87	-4.99%	200,162
Dec 17, 2024	104.29	104.38	103.48	104.24	104.06	0.34%	152,656
Dec 16, 2024	102.92	104.01	102.91	103.89	103.71	1.36%	148,699
Dec 13, 2024	102.41	102.57	101.83	102.50	102.32	0.20%	56,893
Dec 12, 2024	102.97	103.13	102.20	102.30	102.12	-0.79%	96,449
Dec 11, 2024	102.38	103.23	102.30	103.11	102.93	1.69%	203,903
Dec 10, 2024	101.32	102.35	101.09	101.40	101.23	0.12%	132,199
Dec 9, 2024	102.14	102.76	101.12	101.28	101.11	-0.40%	149,041
Dec 6, 2024	100.56	101.73	100.56	101.69	101.51	1.87%	73,913
Dec 5, 2024	99.33	100.28	99.33	99.82	99.65	0.50%	75,680
Dec 4, 2024	98.50	99.42	98.50	99.32	99.15	0.92%	68,816
Dec 3, 2024	98.21	98.44	97.90	98.41	98.24	-0.04%	97,328
Dec 2, 2024	98.07	98.68	98.07	98.45	98.28	0.82%	90,315
Nov 29, 2024	97.00	97.65	97.00	97.65	97.48	0.91%	52,057
Nov 27, 2024	97.47	97.52	96.57	96.77	96.60	-0.51%	56,864
Nov 26, 2024	96.98	97.35	96.88	97.27	97.10	0.22%	64,337
Nov 25, 2024	96.87	97.82	96.87	97.06	96.89	1.45%	67,001
Nov 22, 2024	94.50	95.92	94.50	95.67	95.51	1.46%	86,870
Nov 21, 2024	94.23	94.41	93.49	94.29	94.13	0.36%	49,054
Nov 20, 2024	94.10	94.10	93.08	93.95	93.79	-0.34%	48,865
Nov 19, 2024	93.23	94.54	92.98	94.27	94.11	0.13%	84,686
Nov 18, 2024	94.40	94.85	93.55	94.15	93.99	0.85%	66,836
Nov 15, 2024	93.68	94.06	92.91	93.36	93.20	-0.94%	72,118
Nov 14, 2024	95.52	95.90	94.17	94.25	94.09	-1.40%	81,983
Nov 13, 2024	95.51	96.25	95.23	95.59	95.43	0.64%	93,240
Nov 12, 2024	95.98	95.98	94.64	94.98	94.82	-1.27%	98,543
Nov 11, 2024	95.81	96.53	95.51	96.20	96.03	1.86%	84,857
Nov 8, 2024	93.20	94.80	93.20	94.44	94.28	1.25%	79,803
Nov 7, 2024	92.30	93.65	92.30	93.27	93.11	1.16%	301,048
Nov 6, 2024	91.42	92.22	90.60	92.20	92.04	3.27%	83,316
Nov 5, 2024	87.93	89.28	87.93	89.28	89.13	1.77%	42,110
Nov 4, 2024	87.60	88.44	87.50	87.73	87.58	-0.22%	42,971
Nov 1, 2024	88.12	88.70	87.81	87.92	87.77	1.50%	145,908
Oct 31, 2024	87.75	87.92	86.57	86.62	86.47	-1.46%	45,708
Oct 30, 2024	88.07	88.59	87.84	87.90	87.75	-0.15%	29,934
Oct 29, 2024	87.75	88.13	87.53	88.03	87.88	-0.35%	35,760
Oct 28, 2024	88.62	89.10	88.34	88.34	88.19	0.34%	38,129
Oct 25, 2024	88.04	88.77	87.80	88.04	87.89	0.27%	59,056
Oct 24, 2024	86.93	87.85	86.93	87.80	87.65	2.89%	58,613
Oct 23, 2024	86.08	86.22	84.87	85.33	85.18	-1.48%	70,192
Oct 22, 2024	86.53	86.89	86.17	86.61	86.46	-0.63%	117,055
Oct 21, 2024	87.71	87.71	86.83	87.16	87.01	-0.88%	57,732
Oct 18, 2024	87.76	88.18	87.57	87.93	87.78	0.41%	49,055
Oct 17, 2024	87.90	87.90	87.30	87.57	87.42	-0.08%	57,912
Oct 16, 2024	87.28	87.75	87.22	87.64	87.49	0.49%	49,205
Oct 15, 2024	86.95	87.71	86.95	87.21	87.06	0.20%	69,158
Oct 14, 2024	86.79	87.07	86.50	87.03	86.88	0.44%	84,688
Oct 11, 2024	86.07	86.92	86.07	86.65	86.50	-0.15%	28,636
Oct 10, 2024	86.93	87.15	86.44	86.78	86.63	-0.42%	36,932
Oct 9, 2024	86.93	87.34	86.76	87.15	87.00	0.54%	36,341
Oct 8, 2024	86.22	86.84	86.22	86.68	86.53	0.88%	103,600
Oct 7, 2024	86.72	86.72	85.59	85.92	85.77	-1.75%	39,547
Oct 4, 2024	87.09	87.60	86.57	87.45	87.30	1.50%	48,577
Oct 3, 2024	86.49	86.64	85.89	86.16	86.01	-1.22%	58,738
Oct 2, 2024	86.98	87.45	86.61	87.22	87.07	-0.77%	62,094
Oct 1, 2024	88.36	88.36	86.89	87.90	87.75	-0.61%	45,642
Sep 30, 2024	88.42	88.62	87.65	88.44	88.29	-0.33%	107,466
Sep 27, 2024	88.92	89.09	88.44	88.73	88.58	0.25%	67,736