FID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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