FIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.97	21.03	20.88	20.92	20.92	-0.66%	27,158
Feb 20, 2025	21.01	21.07	20.93	21.06	21.06	0.68%	45,686
Feb 19, 2025	20.85	20.97	20.82	20.92	20.92	-0.55%	66,622
Feb 18, 2025	21.01	21.05	20.96	21.04	21.04	0.55%	23,019
Feb 14, 2025	21.00	21.05	20.90	20.92	20.92	-0.19%	39,015
Feb 13, 2025	20.81	20.96	20.76	20.96	20.96	1.16%	32,140
Feb 12, 2025	20.58	20.79	20.58	20.72	20.72	0.15%	24,800
Feb 11, 2025	20.56	20.70	20.56	20.69	20.69	0.55%	31,576
Feb 10, 2025	20.53	20.59	20.53	20.58	20.58	0.46%	29,038
Feb 7, 2025	20.61	20.62	20.44	20.48	20.48	-0.49%	22,024
Feb 6, 2025	20.57	20.60	20.52	20.58	20.58	0.62%	9,975
Feb 5, 2025	20.40	20.46	20.35	20.45	20.45	0.63%	10,993
Feb 4, 2025	20.17	20.34	20.17	20.33	20.33	1.17%	28,144
Feb 3, 2025	19.97	20.13	19.93	20.09	20.09	-0.92%	33,113
Jan 31, 2025	20.44	20.47	20.22	20.28	20.28	-1.03%	17,587
Jan 30, 2025	20.52	20.58	20.38	20.49	20.49	0.81%	28,676
Jan 29, 2025	20.28	20.36	20.25	20.32	20.32	0.04%	49,633
Jan 28, 2025	20.38	20.40	20.25	20.31	20.31	-0.48%	12,307
Jan 27, 2025	20.28	20.41	20.28	20.41	20.41	0.74%	35,942
Jan 24, 2025	20.26	20.33	20.23	20.26	20.26	0.42%	24,788
Jan 23, 2025	20.07	20.21	20.07	20.18	20.18	0.79%	56,527
Jan 22, 2025	20.22	20.22	20.02	20.02	20.02	-0.98%	51,309
Jan 21, 2025	20.11	20.23	20.05	20.22	20.22	1.42%	45,844
Jan 17, 2025	19.92	20.05	19.90	19.93	19.93	0.30%	18,339
Jan 16, 2025	19.82	19.90	19.80	19.88	19.88	0.08%	5,966
Jan 15, 2025	19.97	19.97	19.79	19.86	19.86	1.42%	11,332
Jan 14, 2025	19.55	19.60	19.50	19.58	19.58	0.60%	6,903
Jan 13, 2025	19.33	19.46	19.33	19.46	19.46	0.25%	14,183
Jan 10, 2025	19.61	19.66	19.38	19.42	19.42	-1.60%	23,897
Jan 8, 2025	19.65	19.75	19.62	19.73	19.73	-0.20%	21,367
Jan 7, 2025	19.90	19.92	19.75	19.77	19.77	-0.11%	15,570
Jan 6, 2025	19.81	19.91	19.79	19.79	19.79	0.97%	27,456
Jan 3, 2025	19.61	19.66	19.53	19.60	19.60	0.47%	31,241
Jan 2, 2025	19.55	19.60	19.48	19.51	19.51	0.05%	26,793
Dec 31, 2024	19.53	19.60	19.46	19.50	19.50	-0.03%	34,064
Dec 30, 2024	19.45	19.56	19.40	19.50	19.50	0.24%	40,557
Dec 27, 2024	19.40	19.50	19.40	19.46	19.46	-0.06%	40,515
Dec 26, 2024	19.41	19.53	19.41	19.47	19.47	0.33%	22,550
Dec 24, 2024	19.41	19.44	19.34	19.41	19.41	0.31%	16,442
Dec 23, 2024	19.24	19.37	19.20	19.35	19.35	0.26%	93,361
Dec 20, 2024	19.08	19.38	19.07	19.30	19.30	-0.87%	31,970
Dec 19, 2024	19.73	19.73	19.47	19.47	19.25	-0.13%	10,931
Dec 18, 2024	19.93	19.94	19.46	19.49	19.27	-2.28%	30,364
Dec 17, 2024	19.97	20.01	19.92	19.95	19.72	-0.65%	28,907
Dec 16, 2024	20.11	20.15	20.07	20.08	19.85	-0.62%	15,512
Dec 13, 2024	20.27	20.27	20.15	20.20	19.98	-0.07%	14,843
Dec 12, 2024	20.28	20.36	20.21	20.22	19.99	-0.89%	26,981
Dec 11, 2024	20.44	20.44	20.34	20.40	20.17	-	9,926
Dec 10, 2024	20.48	20.48	20.35	20.40	20.17	-0.61%	14,269
Dec 9, 2024	20.50	20.69	20.50	20.52	20.29	0.16%	22,554
Dec 6, 2024	20.63	20.63	20.42	20.49	20.26	-0.50%	21,780
Dec 5, 2024	20.60	20.64	20.53	20.59	20.36	0.93%	6,460
Dec 4, 2024	20.48	20.48	20.37	20.40	20.17	-0.42%	18,448
Dec 3, 2024	20.49	20.55	20.47	20.49	20.26	0.53%	8,120
Dec 2, 2024	20.37	20.42	20.23	20.38	20.15	-0.05%	9,342
Nov 29, 2024	20.25	20.39	20.24	20.39	20.16	1.06%	10,193
Nov 27, 2024	20.11	20.20	20.08	20.17	19.95	0.54%	19,590
Nov 26, 2024	20.16	20.16	20.00	20.07	19.84	-1.01%	14,683
Nov 25, 2024	20.35	20.42	20.22	20.27	20.04	0.14%	11,214
Nov 22, 2024	20.17	20.28	20.17	20.24	20.02	-	17,683
Nov 21, 2024	20.20	20.26	20.17	20.24	20.02	0.30%	16,298
Nov 20, 2024	20.16	20.18	20.07	20.18	19.96	-0.45%	14,748
Nov 19, 2024	20.08	20.28	20.08	20.27	20.05	-0.09%	6,788
Nov 18, 2024	20.12	20.33	20.12	20.29	20.06	1.04%	14,774
Nov 15, 2024	20.13	20.14	20.04	20.08	19.86	0.44%	6,868
Nov 14, 2024	20.07	20.11	19.99	19.99	19.77	0.35%	9,838
Nov 13, 2024	20.04	20.04	19.86	19.92	19.70	-0.54%	22,513
Nov 12, 2024	20.20	20.20	19.92	20.03	19.81	-1.86%	19,587
Nov 11, 2024	20.42	20.47	20.40	20.41	20.18	0.05%	27,553
Nov 8, 2024	20.52	20.52	20.31	20.40	20.17	-1.42%	27,157
Nov 7, 2024	20.79	20.79	20.63	20.69	20.46	1.34%	26,523
Nov 6, 2024	20.44	20.47	20.29	20.42	20.19	-1.59%	33,070
Nov 5, 2024	20.72	20.84	20.72	20.75	20.52	0.13%	13,297
Nov 4, 2024	20.83	20.87	20.70	20.72	20.49	0.33%	16,935
Nov 1, 2024	20.62	20.77	20.62	20.66	20.43	0.26%	8,850
Oct 31, 2024	20.69	20.69	20.51	20.60	20.37	-0.91%	11,806
Oct 30, 2024	20.73	20.86	20.65	20.79	20.56	-0.26%	15,474
Oct 29, 2024	20.89	20.92	20.80	20.85	20.61	-0.43%	9,942
Oct 28, 2024	20.82	20.96	20.82	20.94	20.70	0.69%	4,398
Oct 25, 2024	20.93	20.94	20.78	20.79	20.56	-0.43%	7,425
Oct 24, 2024	20.90	20.91	20.77	20.88	20.65	0.31%	7,715
Oct 23, 2024	20.80	20.88	20.68	20.82	20.58	-0.85%	12,926
Oct 22, 2024	20.94	21.01	20.78	20.99	20.76	-0.37%	22,723
Oct 21, 2024	21.18	21.22	21.03	21.07	20.84	-0.97%	9,939
Oct 18, 2024	21.24	21.29	21.17	21.28	21.04	0.68%	11,481
Oct 17, 2024	21.22	21.22	21.13	21.13	20.90	-0.30%	19,729
Oct 16, 2024	21.14	21.21	21.13	21.20	20.96	0.56%	16,116
Oct 15, 2024	21.15	21.18	21.04	21.08	20.84	-1.09%	14,789
Oct 14, 2024	21.23	21.33	21.20	21.31	21.07	0.09%	5,752
Oct 11, 2024	21.17	21.30	21.17	21.29	21.05	0.46%	5,974
Oct 10, 2024	21.18	21.19	21.10	21.19	20.96	-0.01%	6,840
Oct 9, 2024	21.09	21.20	21.06	21.20	20.96	-0.34%	5,823
Oct 8, 2024	21.29	21.29	21.16	21.27	21.03	-0.99%	7,929
Oct 7, 2024	21.47	21.54	21.37	21.48	21.24	-0.14%	12,262
Oct 4, 2024	21.44	21.58	21.44	21.51	21.27	0.30%	7,741
Oct 3, 2024	21.43	21.49	21.35	21.45	21.21	-1.09%	16,819
Oct 2, 2024	21.64	21.71	21.61	21.68	21.44	-	14,163
Oct 1, 2024	21.67	21.75	21.49	21.68	21.44	-0.35%	25,241
Sep 30, 2024	21.75	21.79	21.67	21.76	21.52	-0.33%	20,304
Sep 27, 2024	21.84	21.91	21.76	21.83	21.59	0.11%	9,975