FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	21.08	21.08	21.03	21.03	-	-0.36%	3,734
Apr 6, 2026	21.13	21.15	21.00	21.11	21.11	0.53%	22,869
Apr 2, 2026	20.76	21.04	20.76	20.99	20.99	-0.24%	20,131
Apr 1, 2026	21.08	21.16	20.98	21.05	21.05	0.48%	15,416
Mar 31, 2026	20.73	20.98	20.67	20.95	20.95	2.22%	20,907
Mar 30, 2026	20.50	20.65	20.41	20.49	20.49	0.07%	52,871
Mar 27, 2026	20.50	20.62	20.46	20.48	20.47	-0.23%	6,082
Mar 26, 2026	20.62	20.73	20.52	20.52	20.52	-1.50%	7,552
Mar 25, 2026	20.94	20.96	20.76	20.84	20.79	0.85%	23,085
Mar 24, 2026	20.53	20.75	20.53	20.66	20.61	-0.39%	10,848
Mar 23, 2026	20.73	20.82	20.60	20.74	20.69	1.08%	8,355
Mar 20, 2026	20.92	20.92	20.45	20.52	20.47	-2.01%	13,446
Mar 19, 2026	20.70	21.02	20.70	20.94	20.89	0.26%	111,105
Mar 18, 2026	21.10	21.10	20.89	20.89	20.84	-1.30%	6,094
Mar 17, 2026	21.09	21.23	21.09	21.16	21.11	0.78%	35,333
Mar 16, 2026	20.90	21.05	20.90	21.00	20.95	1.25%	12,407
Mar 13, 2026	20.91	20.91	20.72	20.74	20.69	-0.63%	17,762
Mar 12, 2026	21.01	21.01	20.84	20.87	20.82	-1.60%	73,615
Mar 11, 2026	21.24	21.28	21.12	21.21	21.16	-0.19%	32,847
Mar 10, 2026	21.45	21.45	21.20	21.25	21.20	-0.93%	16,463
Mar 9, 2026	21.16	21.46	21.04	21.45	21.40	-0.05%	22,962
Mar 6, 2026	21.27	21.53	21.27	21.46	21.41	-0.42%	15,180
Mar 5, 2026	21.56	21.67	21.38	21.55	21.50	-0.92%	319,682
Mar 4, 2026	21.65	21.79	21.57	21.75	21.70	-0.11%	42,247
Mar 3, 2026	21.56	21.81	21.43	21.78	21.73	-1.80%	41,420
Mar 2, 2026	22.07	22.25	22.07	22.18	22.13	-1.22%	33,001
Feb 27, 2026	22.51	22.58	22.41	22.45	22.40	-0.02%	250,027
Feb 26, 2026	22.42	22.51	22.32	22.46	22.40	-0.34%	38,272
Feb 25, 2026	22.43	22.57	22.40	22.53	22.48	0.16%	18,855
Feb 24, 2026	22.44	22.53	22.38	22.50	22.44	0.63%	41,447
Feb 23, 2026	22.41	22.47	22.36	22.36	22.30	-0.29%	10,302
Feb 20, 2026	22.26	22.43	22.26	22.42	22.37	0.99%	19,383
Feb 19, 2026	22.15	22.24	22.15	22.20	22.15	-0.43%	51,212
Feb 18, 2026	22.36	22.40	22.26	22.30	22.25	-0.29%	41,384
Feb 17, 2026	22.27	22.39	22.18	22.36	22.31	0.27%	62,823
Feb 13, 2026	22.22	22.37	22.16	22.30	22.25	0.09%	16,461
Feb 12, 2026	22.36	22.41	22.23	22.28	22.23	0.04%	19,718
Feb 11, 2026	22.20	22.32	22.12	22.27	22.22	0.56%	12,317
Feb 10, 2026	22.07	22.18	22.05	22.15	22.10	0.26%	35,253
Feb 9, 2026	21.98	22.10	21.98	22.09	22.04	0.74%	9,484
Feb 6, 2026	21.88	21.95	21.87	21.93	21.88	1.00%	7,517
Feb 5, 2026	21.77	21.77	21.67	21.71	21.66	-0.39%	17,808
Feb 4, 2026	21.86	21.86	21.72	21.80	21.75	0.88%	11,244
Feb 3, 2026	21.58	21.65	21.51	21.61	21.56	0.61%	32,996
Feb 2, 2026	21.45	21.52	21.42	21.48	21.43	-0.18%	12,820
Jan 30, 2026	21.53	21.63	21.45	21.51	21.47	-0.77%	37,501
Jan 29, 2026	21.68	21.70	21.57	21.68	21.63	0.67%	20,263
Jan 28, 2026	21.57	21.59	21.44	21.54	21.49	-0.51%	26,306
Jan 27, 2026	21.49	21.65	21.49	21.65	21.60	1.91%	11,158
Jan 26, 2026	21.26	21.30	21.21	21.24	21.19	0.34%	31,455