FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	19.18	19.23	19.17	19.21	19.21	-0.57%	29,378
Jul 10, 2025	19.30	19.33	19.21	19.32	19.32	0.08%	8,963
Jul 9, 2025	19.24	19.34	19.22	19.31	19.31	0.49%	16,218
Jul 8, 2025	19.17	19.25	19.11	19.21	19.21	0.21%	27,971
Jul 7, 2025	19.23	19.31	19.17	19.17	19.17	-1.03%	28,853
Jul 3, 2025	19.37	19.42	19.33	19.37	19.37	0.31%	11,751
Jul 2, 2025	19.29	19.38	19.21	19.31	19.31	-	41,503
Jul 1, 2025	19.27	19.32	19.21	19.31	19.31	0.47%	18,205
Jun 30, 2025	19.04	19.22	19.00	19.22	19.22	1.16%	52,100
Jun 27, 2025	19.09	19.17	18.98	19.00	19.00	-0.63%	97,384
Jun 26, 2025	19.09	19.15	19.09	19.12	19.12	-0.88%	11,610
Jun 25, 2025	19.30	19.37	19.27	19.29	18.93	-0.52%	34,567
Jun 24, 2025	19.31	19.41	19.31	19.39	19.03	1.04%	17,316
Jun 23, 2025	19.10	19.21	19.06	19.19	18.83	0.89%	5,897
Jun 20, 2025	19.05	19.08	19.00	19.02	18.66	-0.42%	17,232
Jun 18, 2025	19.09	19.18	19.08	19.10	18.74	-0.15%	14,164
Jun 17, 2025	19.19	19.25	19.06	19.13	18.77	-1.15%	34,137
Jun 16, 2025	19.38	19.43	19.30	19.35	18.99	0.94%	9,794
Jun 13, 2025	19.22	19.28	19.14	19.17	18.81	-1.08%	8,389
Jun 12, 2025	19.25	19.38	19.25	19.38	19.02	1.15%	28,112
Jun 11, 2025	19.17	19.20	19.11	19.16	18.80	0.31%	57,551
Jun 10, 2025	19.19	19.20	19.10	19.10	18.74	-0.10%	10,352
Jun 9, 2025	19.02	19.14	19.01	19.12	18.76	0.26%	16,971
Jun 6, 2025	19.07	19.10	19.02	19.07	18.71	0.21%	7,728
Jun 5, 2025	19.08	19.08	19.00	19.03	18.67	-0.05%	14,478
Jun 4, 2025	19.00	19.06	18.96	19.04	18.68	0.77%	19,532
Jun 3, 2025	18.92	18.94	18.84	18.90	18.54	-0.23%	12,029
Jun 2, 2025	18.85	18.95	18.82	18.94	18.58	0.68%	19,860
May 30, 2025	18.76	18.81	18.72	18.81	18.46	0.53%	30,084
May 29, 2025	18.67	18.73	18.66	18.71	18.36	0.81%	17,926
May 28, 2025	18.50	18.59	18.50	18.56	18.21	-0.67%	40,609
May 27, 2025	18.62	18.77	18.62	18.69	18.33	0.19%	36,671
May 23, 2025	18.51	18.74	18.47	18.65	18.30	0.92%	18,469
May 22, 2025	18.50	18.58	18.44	18.48	18.13	-0.43%	16,279
May 21, 2025	18.52	18.66	18.52	18.56	18.21	0.30%	24,212
May 20, 2025	18.43	18.56	18.43	18.51	18.16	0.57%	9,171
May 19, 2025	18.33	18.49	18.32	18.40	18.05	0.60%	15,499
May 16, 2025	18.30	18.37	18.25	18.29	17.95	0.11%	33,881
May 15, 2025	18.20	18.32	18.20	18.27	17.93	0.72%	220,426
May 14, 2025	18.19	18.21	18.06	18.14	17.80	-0.06%	39,620
May 13, 2025	18.13	18.19	18.05	18.15	17.81	0.33%	20,342
May 12, 2025	18.09	18.17	18.05	18.09	17.75	-0.66%	28,606
May 9, 2025	18.32	18.33	18.17	18.21	17.87	0.66%	7,573
May 8, 2025	18.20	18.26	18.09	18.09	17.75	-0.60%	21,170
May 7, 2025	18.26	18.31	18.17	18.20	17.86	-1.03%	20,681
May 6, 2025	18.39	18.43	18.27	18.39	18.04	0.68%	6,450
May 5, 2025	18.27	18.34	18.20	18.27	17.92	0.14%	130,095
May 2, 2025	18.22	18.26	18.16	18.24	17.90	0.88%	24,786
May 1, 2025	18.03	18.25	18.02	18.08	17.74	-0.36%	27,727
Apr 30, 2025	18.00	18.19	18.00	18.15	17.80	0.36%	20,646