FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	20.28	20.42	20.24	20.38	20.07	0.39%	9,615
Dec 9, 2025	20.35	20.35	20.27	20.30	19.99	-0.07%	7,753
Dec 8, 2025	20.37	20.37	20.30	20.31	20.01	-0.68%	9,624
Dec 5, 2025	20.47	20.49	20.41	20.45	20.15	0.10%	9,498
Dec 4, 2025	20.47	20.49	20.42	20.43	20.13	0.10%	4,954
Dec 3, 2025	20.44	20.44	20.37	20.41	20.11	-0.16%	9,621
Dec 2, 2025	20.44	20.44	20.37	20.44	20.14	0.14%	4,183
Dec 1, 2025	20.52	20.52	20.39	20.42	20.11	-0.36%	11,187
Nov 28, 2025	20.47	20.52	20.46	20.49	20.18	0.41%	2,783
Nov 26, 2025	20.38	20.46	20.34	20.41	20.10	0.72%	9,456
Nov 25, 2025	20.22	20.30	20.17	20.26	19.96	0.63%	12,829
Nov 24, 2025	20.12	20.16	20.06	20.13	19.84	0.22%	8,551
Nov 21, 2025	19.99	20.14	19.96	20.09	19.79	1.06%	34,525
Nov 20, 2025	20.12	20.13	19.83	19.88	19.59	-0.77%	18,267