FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	19.09	19.18	19.08	19.10	19.10	-0.15%	14,164
Jun 17, 2025	19.19	19.25	19.06	19.13	19.13	-1.15%	34,137
Jun 16, 2025	19.38	19.43	19.30	19.35	19.35	0.94%	9,794
Jun 13, 2025	19.22	19.28	19.14	19.17	19.17	-1.08%	8,389
Jun 12, 2025	19.25	19.38	19.25	19.38	19.38	1.15%	28,112
Jun 11, 2025	19.17	19.20	19.11	19.16	19.16	0.31%	57,551
Jun 10, 2025	19.19	19.20	19.10	19.10	19.10	-0.10%	10,352
Jun 9, 2025	19.02	19.14	19.01	19.12	19.12	0.26%	16,971
Jun 6, 2025	19.07	19.10	19.02	19.07	19.07	0.21%	7,728
Jun 5, 2025	19.08	19.08	19.00	19.03	19.03	-0.05%	14,478
Jun 4, 2025	19.00	19.06	18.96	19.04	19.04	0.77%	19,532
Jun 3, 2025	18.92	18.94	18.84	18.90	18.90	-0.23%	12,029
Jun 2, 2025	18.85	18.95	18.82	18.94	18.94	0.68%	19,860
May 30, 2025	18.76	18.81	18.72	18.81	18.81	0.53%	30,084
May 29, 2025	18.67	18.73	18.66	18.71	18.71	0.81%	17,926
May 28, 2025	18.50	18.59	18.50	18.56	18.56	-0.67%	40,609
May 27, 2025	18.62	18.77	18.62	18.69	18.69	0.19%	36,671
May 23, 2025	18.51	18.74	18.47	18.65	18.65	0.92%	18,469
May 22, 2025	18.50	18.58	18.44	18.48	18.48	-0.43%	16,279
May 21, 2025	18.52	18.66	18.52	18.56	18.56	0.30%	24,212
May 20, 2025	18.43	18.56	18.43	18.51	18.51	0.57%	9,171
May 19, 2025	18.33	18.49	18.32	18.40	18.40	0.60%	15,499
May 16, 2025	18.30	18.37	18.25	18.29	18.29	0.11%	33,881
May 15, 2025	18.20	18.32	18.20	18.27	18.27	0.72%	220,426
May 14, 2025	18.19	18.21	18.06	18.14	18.14	-0.06%	39,620
May 13, 2025	18.13	18.19	18.05	18.15	18.15	0.33%	20,342
May 12, 2025	18.09	18.17	18.05	18.09	18.09	-0.66%	28,606
May 9, 2025	18.32	18.33	18.17	18.21	18.21	0.66%	7,573
May 8, 2025	18.20	18.26	18.09	18.09	18.09	-0.60%	21,170
May 7, 2025	18.26	18.31	18.17	18.20	18.20	-1.03%	20,681
May 6, 2025	18.39	18.43	18.27	18.39	18.39	0.68%	6,450
May 5, 2025	18.27	18.34	18.20	18.27	18.27	0.14%	130,095
May 2, 2025	18.22	18.26	18.16	18.24	18.24	0.88%	24,786
May 1, 2025	18.03	18.25	18.02	18.08	18.08	-0.36%	27,727
Apr 30, 2025	18.00	18.19	18.00	18.15	18.15	0.36%	20,646
Apr 29, 2025	17.98	18.11	17.97	18.08	18.08	0.17%	16,033
Apr 28, 2025	17.87	18.10	17.82	18.05	18.05	1.35%	23,940
Apr 25, 2025	17.73	17.85	17.73	17.81	17.81	-0.34%	28,186
Apr 24, 2025	17.75	17.89	17.70	17.87	17.87	1.02%	30,031
Apr 23, 2025	17.83	17.86	17.66	17.69	17.69	-0.79%	84,730
Apr 22, 2025	17.63	17.83	17.63	17.83	17.83	2.12%	40,473
Apr 21, 2025	17.57	17.57	17.37	17.46	17.46	0.11%	10,315
Apr 17, 2025	17.38	17.57	17.38	17.44	17.44	1.04%	19,716
Apr 16, 2025	17.27	17.42	17.23	17.26	17.26	0.52%	13,169
Apr 15, 2025	17.21	17.34	17.17	17.17	17.17	-0.06%	14,910
Apr 14, 2025	17.07	17.25	17.05	17.18	17.18	1.30%	24,522
Apr 11, 2025	16.78	17.04	16.76	16.96	16.96	2.48%	8,409
Apr 10, 2025	16.54	16.58	16.40	16.55	16.55	0.36%	28,264
Apr 9, 2025	16.02	16.76	15.96	16.49	16.49	3.97%	18,866
Apr 8, 2025	16.44	16.44	15.79	15.86	15.86	-0.44%	19,449