FIDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	70.06	71.46	70.00	70.99	70.99	0.54%	60,989
Dec 19, 2024	71.36	71.67	70.61	70.61	70.23	-0.32%	67,856
Dec 18, 2024	73.13	73.36	70.84	70.84	70.46	-3.08%	57,852
Dec 17, 2024	73.48	73.52	72.90	73.09	72.70	-0.96%	95,141
Dec 16, 2024	73.74	74.11	73.61	73.80	73.40	-	40,576
Dec 13, 2024	74.05	74.13	73.71	73.80	73.40	-0.42%	41,950
Dec 12, 2024	74.64	74.64	74.02	74.11	73.71	-0.66%	69,754
Dec 11, 2024	75.02	75.02	74.56	74.60	74.20	0.04%	39,641
Dec 10, 2024	74.80	74.92	74.21	74.57	74.17	-0.52%	51,035
Dec 9, 2024	75.75	75.75	74.83	74.96	74.56	-0.72%	120,946
Dec 6, 2024	76.09	76.17	75.40	75.50	75.09	-0.30%	47,325
Dec 5, 2024	76.70	76.70	75.69	75.73	75.32	-1.14%	110,943
Dec 4, 2024	76.45	76.65	76.22	76.60	76.19	0.39%	61,134
Dec 3, 2024	76.89	76.89	76.09	76.30	75.89	-0.72%	227,351
Dec 2, 2024	77.38	77.40	76.68	76.85	76.44	-0.70%	97,002
Nov 29, 2024	77.21	77.47	77.21	77.39	76.97	0.53%	20,475
Nov 27, 2024	77.37	77.59	76.85	76.98	76.57	-0.38%	60,951
Nov 26, 2024	77.20	77.34	76.84	77.27	76.85	-0.06%	58,342
Nov 25, 2024	77.10	77.44	77.03	77.32	76.90	1.01%	76,686
Nov 22, 2024	75.83	76.66	75.81	76.55	76.14	1.24%	67,965
Nov 21, 2024	74.89	75.82	74.65	75.61	75.20	1.45%	59,576
Nov 20, 2024	74.56	74.56	73.95	74.53	74.13	0.09%	64,489
Nov 19, 2024	73.89	74.56	73.69	74.46	74.06	0.12%	52,815
Nov 18, 2024	74.42	74.67	74.14	74.37	73.97	0.09%	55,998
Nov 15, 2024	74.57	74.89	74.18	74.30	73.90	-0.68%	58,221
Nov 14, 2024	76.15	76.15	74.78	74.81	74.41	-1.76%	67,155
Nov 13, 2024	76.34	76.70	76.13	76.15	75.74	0.09%	59,642
Nov 12, 2024	76.97	76.97	75.83	76.08	75.67	-1.16%	57,177
Nov 11, 2024	76.82	77.17	76.76	76.97	76.56	0.88%	123,316
Nov 8, 2024	75.63	76.46	75.52	76.30	75.89	0.97%	67,499
Nov 7, 2024	76.07	76.07	75.43	75.57	75.16	-0.34%	73,282
Nov 6, 2024	75.08	75.94	74.67	75.83	75.42	4.06%	92,225
Nov 5, 2024	71.80	72.87	71.80	72.87	72.48	1.77%	68,835
Nov 4, 2024	71.58	72.10	71.47	71.60	71.22	0.03%	44,119
Nov 1, 2024	71.77	72.24	71.54	71.58	71.20	0.22%	420,619
Oct 31, 2024	71.81	71.87	71.25	71.42	71.04	-1.08%	36,097
Oct 30, 2024	72.02	72.64	71.97	72.20	71.81	-0.17%	21,906
Oct 29, 2024	72.16	72.57	71.89	72.32	71.93	-0.14%	28,311
Oct 28, 2024	72.36	72.62	72.36	72.42	72.03	0.39%	33,328
Oct 25, 2024	72.56	72.69	71.95	72.14	71.75	-0.17%	40,059
Oct 24, 2024	72.58	72.58	72.04	72.26	71.87	-0.47%	34,503
Oct 23, 2024	72.79	73.01	72.41	72.60	72.21	-0.47%	33,459
Oct 22, 2024	73.38	73.38	72.56	72.94	72.55	-1.07%	37,795
Oct 21, 2024	74.10	74.22	73.49	73.73	73.33	-0.47%	109,269
Oct 18, 2024	74.16	74.16	73.84	74.08	73.68	0.04%	40,225
Oct 17, 2024	74.28	74.28	73.85	74.05	73.65	-0.16%	31,511
Oct 16, 2024	73.80	74.30	73.80	74.17	73.77	0.83%	44,720
Oct 15, 2024	74.15	74.16	73.51	73.56	73.16	-0.66%	35,661
Oct 14, 2024	73.65	74.12	73.39	74.05	73.65	0.57%	90,772
Oct 11, 2024	72.50	73.64	72.50	73.63	73.23	1.80%	36,774
Oct 10, 2024	72.44	72.46	72.08	72.33	71.94	-0.60%	35,500
Oct 9, 2024	72.25	72.86	72.14	72.77	72.38	0.87%	32,883
Oct 8, 2024	72.22	72.28	71.90	72.14	71.75	0.08%	33,140
Oct 7, 2024	71.86	72.24	71.68	72.08	71.69	-0.14%	31,631
Oct 4, 2024	72.15	72.19	71.51	72.18	71.79	0.71%	45,593
Oct 3, 2024	71.84	71.87	71.40	71.67	71.28	-0.56%	40,053
Oct 2, 2024	71.97	72.30	71.60	72.07	71.68	-0.06%	33,329
Oct 1, 2024	72.11	72.37	71.55	72.11	71.72	-0.08%	44,536
Sep 30, 2024	71.85	72.21	71.42	72.17	71.78	0.35%	78,870
Sep 27, 2024	72.07	72.34	71.73	71.92	71.53	0.18%	52,162
Sep 26, 2024	72.06	72.22	71.70	71.79	71.40	0.48%	35,088
Sep 25, 2024	71.93	72.01	71.39	71.45	71.07	-0.44%	31,508
Sep 24, 2024	71.59	71.78	71.44	71.77	71.38	0.46%	38,661
Sep 23, 2024	71.15	71.53	71.02	71.44	71.06	0.65%	45,340
Sep 20, 2024	70.96	71.09	70.60	70.98	70.60	-1.02%	28,323
Sep 19, 2024	71.58	71.73	71.10	71.71	71.10	2.08%	40,714
Sep 18, 2024	70.44	71.09	70.22	70.25	69.66	-0.13%	28,163
Sep 17, 2024	70.12	70.63	70.04	70.34	69.75	0.54%	37,863
Sep 16, 2024	69.80	70.07	69.55	69.96	69.37	0.55%	22,561
Sep 13, 2024	69.14	69.79	69.12	69.58	68.99	1.18%	30,091
Sep 12, 2024	67.90	68.77	67.90	68.77	68.19	0.87%	63,420
Sep 11, 2024	67.70	68.21	66.44	68.18	67.60	0.34%	73,538
Sep 10, 2024	68.02	68.02	67.39	67.95	67.38	0.34%	30,149
Sep 9, 2024	67.41	68.05	67.41	67.72	67.15	1.20%	34,083
Sep 6, 2024	67.73	68.16	66.79	66.92	66.35	-1.04%	38,931
Sep 5, 2024	68.30	68.30	67.30	67.62	67.05	-1.27%	47,762
Sep 4, 2024	68.43	68.81	68.25	68.49	67.91	-0.07%	1,935,227
Sep 3, 2024	70.03	70.03	68.27	68.54	67.96	-2.45%	84,364
Aug 30, 2024	69.81	70.37	69.35	70.26	69.67	1.04%	40,802
Aug 29, 2024	69.42	70.19	69.10	69.54	68.95	0.56%	124,055
Aug 28, 2024	69.20	69.57	68.85	69.15	68.57	-0.14%	25,884
Aug 27, 2024	69.22	69.32	68.90	69.25	68.67	-0.16%	55,521
Aug 26, 2024	69.58	69.88	69.27	69.36	68.77	-0.09%	40,877
Aug 23, 2024	68.74	69.50	68.69	69.42	68.83	1.36%	29,131
Aug 22, 2024	68.72	68.83	68.33	68.49	67.91	-0.25%	38,778
Aug 21, 2024	68.37	68.73	68.23	68.66	68.08	0.84%	33,549
Aug 20, 2024	68.37	68.39	67.89	68.09	67.51	-0.41%	45,298
Aug 19, 2024	68.06	68.37	67.98	68.37	67.79	0.71%	26,872
Aug 16, 2024	67.96	68.12	67.70	67.89	67.32	-0.35%	53,133
Aug 15, 2024	67.83	68.22	67.60	68.13	67.55	1.49%	48,124
Aug 14, 2024	66.93	67.18	66.72	67.13	66.56	0.54%	49,358
Aug 13, 2024	66.26	66.85	65.95	66.77	66.21	1.20%	52,975
Aug 12, 2024	66.42	66.42	65.92	65.98	65.42	-0.69%	62,528
Aug 9, 2024	66.37	66.50	65.89	66.44	65.88	0.08%	30,427
Aug 8, 2024	65.52	66.47	65.49	66.39	65.83	2.22%	31,564
Aug 7, 2024	66.12	66.43	64.95	64.95	64.40	-0.69%	48,380
Aug 6, 2024	65.01	66.33	64.98	65.40	64.85	1.05%	51,985
Aug 5, 2024	64.07	65.42	63.70	64.72	64.17	-2.03%	96,683
Aug 2, 2024	66.72	66.75	65.32	66.06	65.50	-2.31%	100,323
Aug 1, 2024	68.96	69.38	67.17	67.62	67.05	-2.04%	130,379