FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	23.16	23.16	23.12	23.13	-	-	139
Aug 28, 2026	23.26	23.26	23.06	23.13	23.13	-0.22%	8,434
Aug 27, 2026	23.16	23.22	23.11	23.18	23.18	-0.40%	7,781
Aug 26, 2026	23.35	23.35	23.23	23.27	23.27	-0.05%	11,347
Aug 25, 2026	23.29	23.36	23.23	23.29	23.29	0.32%	11,737
Aug 24, 2026	23.16	23.25	23.15	23.21	23.21	0.06%	3,516
Aug 21, 2026	23.21	23.26	23.16	23.20	23.20	0.52%	19,438
Aug 20, 2026	23.01	23.11	23.01	23.08	23.08	-0.15%	3,833
Aug 19, 2026	23.18	23.24	23.06	23.11	23.11	0.42%	14,699
Aug 18, 2026	23.15	23.16	22.97	23.01	23.01	-0.37%	19,366
Aug 17, 2026	23.17	23.22	23.05	23.10	23.10	-0.43%	5,710
Aug 14, 2026	23.13	23.25	23.13	23.20	23.20	0.69%	19,606
Aug 13, 2026	23.04	23.09	22.98	23.04	23.04	0.85%	6,852
Aug 12, 2026	22.92	22.92	22.77	22.85	22.85	0.07%	18,141
Aug 11, 2026	22.88	22.91	22.77	22.83	22.83	-	14,799
Aug 10, 2026	22.82	22.88	22.71	22.83	22.83	-0.11%	17,827
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