Fiducian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	9.89	9.99	9.75	9.99	9.99	2.36%	11,118
Mar 17, 2026	9.85	9.90	9.76	9.76	9.76	-0.91%	57,264
Mar 16, 2026	10.00	10.00	9.80	9.85	9.85	-1.50%	10,853
Mar 13, 2026	9.95	10.00	9.66	10.00	10.00	1.52%	14,142
Mar 12, 2026	10.17	10.17	9.85	9.85	9.85	-3.15%	43,694
Mar 11, 2026	10.25	10.25	10.10	10.17	10.17	-	14,383
Mar 10, 2026	10.12	10.28	10.12	10.17	10.17	-0.29%	12,097
Mar 9, 2026	10.15	10.31	9.88	10.20	10.20	-1.73%	10,891
Mar 6, 2026	10.33	10.38	10.06	10.38	10.38	0.29%	5,760
Mar 5, 2026	10.45	10.45	10.27	10.35	10.35	-1.05%	19,740
Mar 4, 2026	10.26	10.46	10.25	10.46	10.46	1.45%	14,792
Mar 3, 2026	10.57	10.60	10.26	10.31	10.31	-2.46%	54,458
Mar 2, 2026	10.70	10.71	10.44	10.57	10.57	-	41,113
Feb 27, 2026	10.78	10.78	10.50	10.57	10.57	-2.49%	8,824
Feb 26, 2026	10.83	10.99	10.79	10.84	10.59	1.50%	20,527
Feb 25, 2026	11.05	11.05	10.67	10.68	10.43	0.28%	7,549
Feb 24, 2026	10.72	10.85	10.61	10.65	10.40	-3.09%	16,457
Feb 23, 2026	10.80	10.99	10.60	10.99	10.73	2.04%	25,269
Feb 20, 2026	10.90	10.99	10.75	10.77	10.52	-0.28%	50,839
Feb 19, 2026	10.78	10.89	10.69	10.80	10.55	0.09%	14,061
Feb 18, 2026	11.41	11.41	10.79	10.79	10.54	1.12%	16,587
Feb 17, 2026	11.04	11.05	10.67	10.67	10.42	-3.00%	15,745
Feb 16, 2026	10.70	11.25	10.70	11.00	10.74	8.16%	155,414
Feb 13, 2026	10.15	10.22	9.99	10.17	9.93	0.20%	26,678
Feb 12, 2026	10.48	10.48	9.97	10.15	9.91	-3.24%	51,524
Feb 11, 2026	10.37	10.50	10.35	10.49	10.24	1.16%	4,682
Feb 10, 2026	10.50	10.70	10.34	10.37	10.13	-0.38%	5,640
Feb 9, 2026	10.40	10.68	10.35	10.41	10.17	0.10%	24,103
Feb 6, 2026	10.70	10.70	10.36	10.40	10.16	-2.80%	66,450
Feb 5, 2026	10.87	10.99	10.62	10.70	10.45	-1.56%	2,712
Feb 4, 2026	10.90	10.90	10.62	10.87	10.61	-0.64%	5,278
Feb 3, 2026	10.85	10.94	10.63	10.94	10.68	3.21%	26,446
Feb 2, 2026	10.86	10.86	10.50	10.60	10.35	-1.49%	22,595
Jan 30, 2026	10.77	11.00	10.71	10.76	10.51	0.09%	19,835
Jan 29, 2026	10.70	10.97	10.46	10.75	10.50	-0.46%	46,364
Jan 28, 2026	11.10	11.10	10.80	10.80	10.55	-3.14%	34,247
Jan 27, 2026	11.48	11.48	11.05	11.15	10.89	-2.87%	4,337
Jan 23, 2026	11.02	11.48	11.02	11.48	11.21	3.99%	3,614
Jan 22, 2026	11.50	11.50	11.03	11.04	10.78	-3.83%	3,526
Jan 21, 2026	11.10	11.50	10.77	11.48	11.21	2.78%	35,469
Jan 20, 2026	11.24	11.39	11.09	11.17	10.91	-1.50%	43,899
Jan 19, 2026	11.60	11.66	11.24	11.34	11.07	-2.74%	59,239
Jan 16, 2026	11.80	12.10	11.55	11.66	11.39	2.64%	84,151
Jan 15, 2026	11.20	11.48	11.10	11.36	11.09	1.43%	34,914
Jan 14, 2026	11.32	11.62	11.11	11.20	10.94	-1.06%	19,129
Jan 13, 2026	11.62	11.62	11.32	11.32	11.05	-2.50%	13,489
Jan 12, 2026	11.80	11.87	11.61	11.61	11.34	-0.77%	6,580
Jan 9, 2026	11.90	12.23	11.70	11.70	11.42	-2.50%	17,207
Jan 8, 2026	11.86	12.18	11.82	12.00	11.72	1.69%	11,404
Jan 7, 2026	12.14	12.14	11.79	11.80	11.52	-2.88%	964