FIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.16	20.18	20.07	20.18	20.18	-0.45%	14,748
Nov 19, 2024	20.08	20.28	20.08	20.27	20.27	-0.09%	6,788
Nov 18, 2024	20.12	20.33	20.12	20.29	20.29	1.04%	14,774
Nov 15, 2024	20.13	20.14	20.04	20.08	20.08	0.44%	6,868
Nov 14, 2024	20.07	20.11	19.99	19.99	19.99	0.35%	9,838
Nov 13, 2024	20.04	20.04	19.86	19.92	19.92	-0.54%	22,513
Nov 12, 2024	20.20	20.20	19.92	20.03	20.03	-1.86%	19,587
Nov 11, 2024	20.42	20.47	20.40	20.41	20.41	0.05%	27,553
Nov 8, 2024	20.52	20.52	20.31	20.40	20.40	-1.42%	27,157
Nov 7, 2024	20.79	20.79	20.63	20.69	20.69	1.34%	26,523
Nov 6, 2024	20.44	20.47	20.29	20.42	20.42	-1.59%	33,070
Nov 5, 2024	20.72	20.84	20.72	20.75	20.75	0.13%	13,297
Nov 4, 2024	20.83	20.87	20.70	20.72	20.72	0.33%	16,935
Nov 1, 2024	20.62	20.77	20.62	20.66	20.66	0.26%	8,850
Oct 31, 2024	20.69	20.69	20.51	20.60	20.60	-0.91%	11,806
Oct 30, 2024	20.73	20.86	20.65	20.79	20.79	-0.26%	15,474
Oct 29, 2024	20.89	20.92	20.80	20.85	20.85	-0.43%	9,942
Oct 28, 2024	20.82	20.96	20.82	20.94	20.94	0.69%	4,398
Oct 25, 2024	20.93	20.94	20.78	20.79	20.79	-0.43%	7,425
Oct 24, 2024	20.90	20.91	20.77	20.88	20.88	0.31%	7,715
Oct 23, 2024	20.80	20.88	20.68	20.82	20.82	-0.85%	12,926
Oct 22, 2024	20.94	21.01	20.78	20.99	20.99	-0.37%	22,723
Oct 21, 2024	21.18	21.22	21.03	21.07	21.07	-0.97%	9,939
Oct 18, 2024	21.24	21.29	21.17	21.28	21.28	0.68%	11,481
Oct 17, 2024	21.22	21.22	21.13	21.13	21.13	-0.30%	19,729
Oct 16, 2024	21.14	21.21	21.13	21.20	21.20	0.56%	16,116
Oct 15, 2024	21.15	21.18	21.04	21.08	21.08	-1.09%	14,789
Oct 14, 2024	21.23	21.33	21.20	21.31	21.31	0.09%	5,752
Oct 11, 2024	21.17	21.30	21.17	21.29	21.29	0.46%	5,974
Oct 10, 2024	21.18	21.19	21.10	21.19	21.19	-0.01%	6,840
Oct 9, 2024	21.09	21.20	21.06	21.20	21.20	-0.34%	5,823
Oct 8, 2024	21.29	21.29	21.16	21.27	21.27	-0.99%	7,929
Oct 7, 2024	21.47	21.54	21.37	21.48	21.48	-0.14%	12,262
Oct 4, 2024	21.44	21.58	21.44	21.51	21.51	0.30%	7,741
Oct 3, 2024	21.43	21.49	21.35	21.45	21.45	-1.09%	16,819
Oct 2, 2024	21.64	21.71	21.61	21.68	21.68	-	14,163
Oct 1, 2024	21.67	21.75	21.49	21.68	21.68	-0.35%	25,241
Sep 30, 2024	21.75	21.79	21.67	21.76	21.76	-0.33%	20,304
Sep 27, 2024	21.84	21.91	21.76	21.83	21.83	0.11%	9,975
Sep 26, 2024	21.73	21.87	21.68	21.81	21.81	1.32%	12,568
Sep 25, 2024	21.68	21.68	21.50	21.52	21.52	-0.78%	12,630
Sep 24, 2024	21.59	21.70	21.59	21.69	21.69	0.89%	14,654
Sep 23, 2024	21.41	21.58	21.41	21.50	21.50	0.47%	24,262
Sep 20, 2024	21.42	21.52	21.33	21.40	21.40	-1.37%	5,938
Sep 19, 2024	21.70	21.80	21.57	21.70	21.48	1.36%	13,929
Sep 18, 2024	21.46	21.65	21.41	21.41	21.19	-0.12%	14,283
Sep 17, 2024	21.51	21.55	21.37	21.43	21.22	-0.37%	10,920
Sep 16, 2024	21.42	21.51	21.41	21.51	21.30	1.13%	13,268
Sep 13, 2024	21.27	21.37	21.22	21.27	21.06	0.42%	9,269
Sep 12, 2024	21.04	21.21	21.00	21.18	20.97	0.85%	15,324
Sep 11, 2024	20.90	21.01	20.70	21.00	20.79	0.51%	9,458
Sep 10, 2024	20.99	20.99	20.80	20.89	20.69	-0.84%	20,316
Sep 9, 2024	21.03	21.14	21.03	21.07	20.86	0.70%	10,153
Sep 6, 2024	21.20	21.20	20.88	20.93	20.72	-1.94%	15,929
Sep 5, 2024	21.36	21.36	21.26	21.34	21.13	0.76%	11,329
Sep 4, 2024	21.10	21.24	21.10	21.18	20.97	0.24%	7,329
Sep 3, 2024	21.35	21.35	21.12	21.13	20.92	-1.77%	8,268
Aug 30, 2024	21.49	21.51	21.37	21.51	21.30	0.37%	11,199
Aug 29, 2024	21.48	21.52	21.43	21.43	21.22	0.09%	10,817
Aug 28, 2024	21.44	21.48	21.35	21.41	21.20	-0.43%	9,926
Aug 27, 2024	21.47	21.55	21.46	21.50	21.29	0.76%	7,913
Aug 26, 2024	21.44	21.47	21.34	21.34	21.13	-0.45%	24,564
Aug 23, 2024	21.21	21.44	21.21	21.44	21.22	1.81%	13,931
Aug 22, 2024	21.18	21.18	21.05	21.06	20.85	-0.64%	6,238
Aug 21, 2024	21.18	21.22	21.14	21.19	20.98	0.81%	5,792
Aug 20, 2024	21.10	21.10	21.00	21.02	20.81	-0.80%	21,646
Aug 19, 2024	21.05	21.19	21.05	21.19	20.98	1.58%	9,268
Aug 16, 2024	20.74	20.90	20.74	20.86	20.65	0.53%	16,751
Aug 15, 2024	20.74	20.82	20.71	20.75	20.55	1.13%	11,083
Aug 14, 2024	20.53	20.55	20.48	20.52	20.32	0.10%	8,701
Aug 13, 2024	20.34	20.50	20.34	20.50	20.30	1.18%	7,606
Aug 12, 2024	20.27	20.32	20.22	20.26	20.06	0.20%	16,361
Aug 9, 2024	20.15	20.27	20.13	20.22	20.02	0.35%	8,182
Aug 8, 2024	20.00	20.17	19.99	20.15	19.95	1.27%	5,531
Aug 7, 2024	20.14	20.17	19.85	19.90	19.70	0.95%	13,315
Aug 6, 2024	19.55	19.79	19.41	19.71	19.51	-0.17%	119,749
Aug 5, 2024	19.50	19.82	19.41	19.75	19.55	-2.29%	30,690
Aug 2, 2024	20.29	20.29	20.03	20.21	20.01	-1.09%	35,837
Aug 1, 2024	20.70	20.74	20.36	20.43	20.23	-2.50%	7,307
Jul 31, 2024	20.93	21.02	20.85	20.95	20.75	1.23%	8,391
Jul 30, 2024	20.64	20.70	20.61	20.70	20.49	0.19%	9,488
Jul 29, 2024	20.71	20.71	20.56	20.66	20.46	-0.49%	13,195
Jul 26, 2024	20.67	20.77	20.66	20.76	20.56	0.95%	4,987
Jul 25, 2024	20.55	20.65	20.47	20.57	20.36	-0.17%	14,538
Jul 24, 2024	20.75	20.75	20.60	20.60	20.40	-0.87%	10,143
Jul 23, 2024	20.83	20.83	20.75	20.78	20.57	-0.81%	8,221
Jul 22, 2024	20.86	20.98	20.86	20.95	20.74	0.92%	22,995
Jul 19, 2024	20.79	20.81	20.74	20.76	20.55	-0.86%	14,922
Jul 18, 2024	21.08	21.10	20.90	20.94	20.73	-0.05%	15,873
Jul 17, 2024	20.90	21.00	20.90	20.95	20.74	0.02%	8,899
Jul 16, 2024	20.79	21.01	20.74	20.95	20.74	0.46%	50,453
Jul 15, 2024	21.03	21.03	20.81	20.85	20.64	-0.71%	33,588
Jul 12, 2024	21.00	21.11	20.99	21.00	20.79	0.49%	27,096
Jul 11, 2024	20.86	20.96	20.86	20.90	20.69	0.50%	12,008
Jul 10, 2024	20.68	20.80	20.68	20.80	20.59	1.04%	6,866
Jul 9, 2024	20.57	20.61	20.51	20.58	20.38	-0.41%	78,083
Jul 8, 2024	20.77	20.77	20.63	20.66	20.46	-0.79%	14,361
Jul 5, 2024	21.00	21.00	20.72	20.83	20.62	0.50%	14,731
Jul 3, 2024	20.63	20.80	20.63	20.73	20.52	1.05%	5,582
Jul 2, 2024	20.45	20.51	20.39	20.51	20.31	0.48%	23,796