FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.17	22.17	21.95	22.05	22.05	0.16%	22,087
Jun 8, 2026	22.14	22.14	22.00	22.02	22.02	0.27%	15,279
Jun 5, 2026	22.15	22.15	21.90	21.96	21.95	-1.83%	15,098
Jun 4, 2026	22.38	22.38	22.33	22.37	22.37	0.47%	2,051
Jun 3, 2026	22.38	22.42	22.21	22.26	22.26	-1.11%	20,631
Jun 2, 2026	22.51	22.59	22.45	22.51	22.51	0.11%	6,458
Jun 1, 2026	22.45	22.56	22.39	22.49	22.49	0.27%	13,044
May 29, 2026	22.42	22.49	22.39	22.42	22.42	0.60%	14,275
May 28, 2026	22.23	22.34	22.18	22.29	22.29	0.16%	12,984
May 27, 2026	22.27	22.31	22.21	22.26	22.26	-0.29%	11,280
May 26, 2026	22.29	22.37	22.21	22.32	22.32	0.81%	19,104
May 22, 2026	22.19	22.19	22.08	22.14	22.14	-0.27%	7,804
May 21, 2026	22.05	22.28	22.05	22.20	22.20	0.23%	17,121
May 20, 2026	21.99	22.20	21.99	22.15	22.15	0.68%	5,383
May 19, 2026	22.02	22.05	21.88	22.00	22.00	-0.07%	9,972
May 18, 2026	21.97	22.02	21.91	22.02	22.02	0.32%	11,478
May 15, 2026	21.98	22.00	21.87	21.95	21.95	-0.90%	12,627
May 14, 2026	22.18	22.20	22.10	22.15	22.15	0.61%	4,910
May 13, 2026	21.93	22.05	21.93	22.01	22.01	0.05%	22,515
May 12, 2026	22.05	22.05	21.87	22.00	22.00	-0.65%	35,557
May 11, 2026	22.14	22.18	22.11	22.15	22.15	0.43%	11,834
May 8, 2026	22.05	22.10	21.96	22.05	22.05	0.52%	21,880
May 7, 2026	22.14	22.14	21.91	21.94	21.94	-1.01%	16,508
May 6, 2026	22.11	22.17	22.10	22.16	22.16	1.51%	9,063
May 5, 2026	21.76	21.91	21.74	21.83	21.83	0.58%	17,661
May 4, 2026	21.77	21.84	21.62	21.71	21.71	-1.05%	11,251
May 1, 2026	21.97	22.07	21.89	21.93	21.93	0.02%	14,709
Apr 30, 2026	21.71	21.99	21.71	21.93	21.93	2.17%	14,736
Apr 29, 2026	21.60	21.60	21.45	21.47	21.47	-1.04%	19,618
Apr 28, 2026	21.65	21.71	21.61	21.69	21.69	0.37%	8,874
Apr 27, 2026	21.67	21.71	21.55	21.61	21.61	-0.46%	42,523
Apr 24, 2026	21.67	21.77	21.60	21.71	21.71	0.63%	45,656
Apr 23, 2026	21.65	21.74	21.50	21.58	21.58	-0.21%	160,729
Apr 22, 2026	21.63	21.67	21.58	21.62	21.62	0.63%	82,049
Apr 21, 2026	21.74	21.75	21.49	21.49	21.49	-1.10%	10,848
Apr 20, 2026	21.69	21.77	21.65	21.73	21.73	-0.01%	8,812
Apr 17, 2026	21.82	21.85	21.71	21.73	21.73	0.63%	15,393
Apr 16, 2026	21.63	21.66	21.51	21.59	21.59	-0.24%	18,070
Apr 15, 2026	21.70	21.70	21.58	21.64	21.64	-0.47%	21,739
Apr 14, 2026	21.66	21.79	21.64	21.75	21.75	0.58%	25,977
Apr 13, 2026	21.42	21.62	21.42	21.62	21.62	0.16%	10,524
Apr 10, 2026	21.68	21.68	21.54	21.58	21.58	0.04%	17,836
Apr 9, 2026	21.45	21.62	21.44	21.58	21.58	0.35%	9,313
Apr 8, 2026	21.50	21.52	21.45	21.50	21.50	1.68%	11,005
Apr 7, 2026	21.08	21.15	21.01	21.15	21.15	0.19%	32,110
Apr 6, 2026	21.13	21.15	21.00	21.11	21.11	0.53%	22,869
Apr 2, 2026	20.76	21.04	20.76	20.99	20.99	-0.24%	20,131
Apr 1, 2026	21.08	21.16	20.98	21.05	21.05	0.48%	15,416
Mar 31, 2026	20.73	20.98	20.67	20.95	20.95	2.22%	20,907
Mar 30, 2026	20.50	20.65	20.41	20.49	20.49	0.07%	52,871