FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	22.44	22.53	22.38	22.50	22.50	0.63%	41,447
Feb 23, 2026	22.41	22.47	22.36	22.36	22.36	-0.29%	10,302
Feb 20, 2026	22.26	22.43	22.26	22.42	22.42	0.99%	19,383
Feb 19, 2026	22.15	22.24	22.15	22.20	22.20	-0.43%	51,212
Feb 18, 2026	22.36	22.40	22.26	22.30	22.30	-0.29%	41,384
Feb 17, 2026	22.27	22.39	22.18	22.36	22.36	0.27%	62,823
Feb 13, 2026	22.22	22.37	22.16	22.30	22.30	0.09%	16,461
Feb 12, 2026	22.36	22.41	22.23	22.28	22.28	0.04%	19,718
Feb 11, 2026	22.20	22.32	22.12	22.27	22.27	0.56%	12,317
Feb 10, 2026	22.07	22.18	22.05	22.15	22.15	0.26%	35,253
Feb 9, 2026	21.98	22.10	21.98	22.09	22.09	0.74%	9,484
Feb 6, 2026	21.88	21.95	21.87	21.93	21.93	1.00%	7,517
Feb 5, 2026	21.77	21.77	21.67	21.71	21.71	-0.39%	17,808
Feb 4, 2026	21.86	21.86	21.72	21.80	21.80	0.88%	11,244
Feb 3, 2026	21.58	21.65	21.51	21.61	21.61	0.61%	32,996
Feb 2, 2026	21.45	21.52	21.42	21.48	21.48	-0.18%	12,820
Jan 30, 2026	21.53	21.63	21.45	21.51	21.51	-0.77%	37,501
Jan 29, 2026	21.68	21.70	21.57	21.68	21.68	0.67%	20,263
Jan 28, 2026	21.57	21.59	21.44	21.54	21.54	-0.51%	26,306
Jan 27, 2026	21.49	21.65	21.49	21.65	21.65	1.91%	11,158
Jan 26, 2026	21.26	21.30	21.21	21.24	21.24	0.34%	31,455
Jan 23, 2026	21.03	21.19	20.97	21.17	21.17	0.22%	36,514
Jan 22, 2026	21.08	21.15	21.06	21.12	21.12	0.73%	27,827
Jan 21, 2026	20.88	21.06	20.82	20.97	20.97	0.84%	48,180
Jan 20, 2026	20.91	20.92	20.77	20.79	20.79	-0.83%	21,311
Jan 16, 2026	20.97	21.01	20.92	20.97	20.97	0.34%	30,220
Jan 15, 2026	20.87	20.93	20.85	20.90	20.90	0.67%	20,821
Jan 14, 2026	20.67	20.77	20.67	20.76	20.76	0.51%	18,519
Jan 13, 2026	20.73	20.73	20.62	20.65	20.65	-0.63%	10,894
Jan 12, 2026	20.73	20.84	20.72	20.78	20.78	0.19%	32,964
Jan 9, 2026	20.70	20.77	20.70	20.74	20.74	-	10,640
Jan 8, 2026	20.67	20.77	20.67	20.74	20.74	0.39%	21,520
Jan 7, 2026	20.82	20.82	20.64	20.66	20.66	-0.34%	135,649
Jan 6, 2026	20.82	20.87	20.71	20.73	20.73	-0.17%	16,799
Jan 5, 2026	20.70	20.79	20.59	20.77	20.77	0.52%	14,901
Jan 2, 2026	20.67	20.71	20.62	20.66	20.66	0.53%	14,144
Dec 31, 2025	20.62	20.62	20.51	20.55	20.55	-0.41%	20,338
Dec 30, 2025	20.64	20.68	20.60	20.64	20.64	0.10%	24,979
Dec 29, 2025	20.56	20.67	20.56	20.62	20.62	-0.29%	5,442
Dec 26, 2025	20.58	20.73	20.58	20.68	20.68	0.17%	34,940
Dec 24, 2025	20.56	20.68	20.56	20.64	20.64	0.34%	1,819
Dec 23, 2025	20.49	20.60	20.49	20.57	20.57	0.84%	20,886
Dec 22, 2025	20.37	20.43	20.33	20.40	20.40	0.16%	14,316
Dec 19, 2025	20.35	20.44	20.32	20.37	20.37	0.43%	15,734
Dec 18, 2025	20.36	20.37	20.26	20.28	20.28	0.40%	15,537
Dec 17, 2025	20.22	20.29	20.20	20.20	20.20	-0.20%	22,424
Dec 16, 2025	20.27	20.37	20.22	20.24	20.24	-0.19%	15,370
Dec 15, 2025	20.28	20.35	20.27	20.28	20.28	0.66%	9,246
Dec 12, 2025	20.19	20.20	20.08	20.15	20.15	-1.72%	17,246
Dec 11, 2025	20.40	20.53	20.40	20.50	20.19	0.60%	25,838