FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	21.47	21.49	21.35	21.46	21.46	-0.23%	84,979
Jun 29, 2026	21.50	21.52	21.39	21.51	21.51	0.07%	70,864
Jun 26, 2026	21.39	21.53	21.39	21.50	21.50	0.27%	7,757
Jun 25, 2026	21.48	21.51	21.42	21.44	21.44	0.86%	6,242
Jun 24, 2026	21.68	21.69	21.56	21.64	21.26	-0.03%	7,529
Jun 23, 2026	21.59	21.72	21.59	21.65	21.26	-0.85%	8,500
Jun 22, 2026	21.74	22.02	21.74	21.83	21.44	-0.52%	20,278
Jun 18, 2026	21.90	22.00	21.86	21.95	21.55	-0.29%	15,349
Jun 17, 2026	22.25	22.32	22.01	22.01	21.62	-1.58%	51,064
Jun 16, 2026	22.41	22.43	22.32	22.36	21.97	0.02%	10,144
Jun 15, 2026	22.39	22.41	22.31	22.36	21.96	0.56%	6,686
Jun 12, 2026	22.14	22.29	22.14	22.24	21.84	0.29%	9,578
Jun 11, 2026	21.94	22.25	21.91	22.17	21.78	0.96%	38,356
Jun 10, 2026	22.10	22.10	21.96	21.96	21.57	-0.41%	6,076
Jun 9, 2026	22.17	22.17	21.95	22.05	21.66	0.16%	22,087
Jun 8, 2026	22.14	22.14	22.00	22.02	21.62	0.27%	15,279
Jun 5, 2026	22.15	22.15	21.90	21.96	21.56	-1.83%	15,098
Jun 4, 2026	22.38	22.38	22.33	22.37	21.97	0.47%	2,051
Jun 3, 2026	22.38	22.42	22.21	22.26	21.86	-1.11%	20,631
Jun 2, 2026	22.51	22.59	22.45	22.51	22.11	0.11%	6,458
Jun 1, 2026	22.45	22.56	22.39	22.49	22.08	0.27%	13,044
May 29, 2026	22.42	22.49	22.39	22.42	22.02	0.60%	14,275
May 28, 2026	22.23	22.34	22.18	22.29	21.89	0.16%	12,984
May 27, 2026	22.27	22.31	22.21	22.26	21.86	-0.29%	11,280
May 26, 2026	22.29	22.37	22.21	22.32	21.92	0.81%	19,104
May 22, 2026	22.19	22.19	22.08	22.14	21.75	-0.27%	7,804
May 21, 2026	22.05	22.28	22.05	22.20	21.81	0.23%	17,121
May 20, 2026	21.99	22.20	21.99	22.15	21.76	0.68%	5,383
May 19, 2026	22.02	22.05	21.88	22.00	21.61	-0.07%	9,972
May 18, 2026	21.97	22.02	21.91	22.02	21.62	0.32%	11,478
May 15, 2026	21.98	22.00	21.87	21.95	21.55	-0.90%	12,627
May 14, 2026	22.18	22.20	22.10	22.15	21.75	0.61%	4,910
May 13, 2026	21.93	22.05	21.93	22.01	21.62	0.05%	22,515
May 12, 2026	22.05	22.05	21.87	22.00	21.61	-0.65%	35,557
May 11, 2026	22.14	22.18	22.11	22.15	21.75	0.43%	11,834
May 8, 2026	22.05	22.10	21.96	22.05	21.66	0.52%	21,880
May 7, 2026	22.14	22.14	21.91	21.94	21.55	-1.01%	16,508
May 6, 2026	22.11	22.17	22.10	22.16	21.77	1.51%	9,063
May 5, 2026	21.76	21.91	21.74	21.83	21.44	0.58%	17,661
May 4, 2026	21.77	21.84	21.62	21.71	21.32	-1.05%	11,251
May 1, 2026	21.97	22.07	21.89	21.93	21.54	0.02%	14,709
Apr 30, 2026	21.71	21.99	21.71	21.93	21.54	2.17%	14,736
Apr 29, 2026	21.60	21.60	21.45	21.47	21.08	-1.04%	19,618
Apr 28, 2026	21.65	21.71	21.61	21.69	21.30	0.37%	8,874
Apr 27, 2026	21.67	21.71	21.55	21.61	21.23	-0.46%	42,523
Apr 24, 2026	21.67	21.77	21.60	21.71	21.32	0.63%	45,656
Apr 23, 2026	21.65	21.74	21.50	21.58	21.19	-0.21%	160,729
Apr 22, 2026	21.63	21.67	21.58	21.62	21.24	0.63%	82,049
Apr 21, 2026	21.74	21.75	21.49	21.49	21.10	-1.10%	10,848
Apr 20, 2026	21.69	21.77	21.65	21.73	21.34	-0.01%	8,812