FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.84	22.86	22.78	22.86	-	-	85
Aug 7, 2026	22.82	22.90	22.81	22.86	22.86	0.97%	7,216
Aug 6, 2026	22.65	22.70	22.59	22.64	22.64	-0.02%	17,171
Aug 5, 2026	22.68	22.70	22.60	22.64	22.64	-0.22%	7,391
Aug 4, 2026	22.62	22.73	22.55	22.69	22.69	0.73%	13,456
Aug 3, 2026	22.63	22.63	22.46	22.53	22.53	-0.13%	13,837
Jul 31, 2026	22.50	22.58	22.45	22.56	22.56	-0.73%	10,517
Jul 30, 2026	22.62	22.77	22.57	22.72	22.72	1.61%	5,212
Jul 29, 2026	22.32	22.52	22.29	22.36	22.36	-0.20%	5,943
Jul 28, 2026	22.32	22.47	22.32	22.41	22.41	0.31%	8,616
Jul 27, 2026	22.28	22.35	22.26	22.34	22.34	0.25%	16,644
Jul 24, 2026	22.34	22.41	22.27	22.28	22.28	0.72%	12,971
Jul 23, 2026	22.18	22.22	22.09	22.12	22.12	-0.37%	5,857
Jul 22, 2026	22.21	22.31	22.18	22.21	22.21	0.52%	25,987
Jul 21, 2026	22.02	22.11	22.00	22.09	22.09	0.35%	6,036
Jul 20, 2026	22.08	22.10	21.97	22.01	22.01	-0.61%	3,181
Jul 17, 2026	22.15	22.17	22.08	22.15	22.15	0.20%	7,691
Jul 16, 2026	22.07	22.15	22.07	22.11	22.11	-0.18%	12,852
Jul 15, 2026	22.03	22.21	22.02	22.15	22.15	0.75%	11,091
Jul 14, 2026	22.07	22.08	21.93	21.98	21.98	0.69%	10,047
Jul 13, 2026	21.86	21.94	21.79	21.83	21.83	-0.35%	12,305
Jul 10, 2026	21.94	21.94	21.84	21.91	21.91	0.49%	12,226
Jul 9, 2026	21.79	21.84	21.74	21.80	21.80	0.23%	23,224
Jul 8, 2026	21.70	21.78	21.64	21.75	21.75	0.05%	10,940
Jul 7, 2026	21.75	21.82	21.68	21.74	21.74	0.35%	14,119
Jul 6, 2026	21.53	21.72	21.53	21.67	21.67	0.60%	10,554
Jul 2, 2026	21.54	21.62	21.46	21.54	21.54	0.94%	15,817
Jul 1, 2026	21.37	21.48	21.33	21.34	21.34	-0.58%	32,120
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