Fiducian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.83	10.98	10.81	10.82	-	1.31%	7,645
Feb 25, 2026	11.05	11.05	10.67	10.68	10.68	0.28%	7,549
Feb 24, 2026	10.72	10.85	10.61	10.65	10.65	-3.09%	16,457
Feb 23, 2026	10.80	10.99	10.60	10.99	10.99	2.04%	25,269
Feb 20, 2026	10.90	10.99	10.75	10.77	10.77	-0.28%	50,839
Feb 19, 2026	10.78	10.89	10.69	10.80	10.80	0.09%	14,061
Feb 18, 2026	11.41	11.41	10.79	10.79	10.79	1.12%	16,587
Feb 17, 2026	11.04	11.05	10.67	10.67	10.67	-3.00%	15,745
Feb 16, 2026	10.70	11.25	10.70	11.00	11.00	8.16%	155,414
Feb 13, 2026	10.15	10.22	9.99	10.17	10.17	0.20%	26,678
Feb 12, 2026	10.48	10.48	9.97	10.15	10.15	-3.24%	51,524
Feb 11, 2026	10.37	10.50	10.35	10.49	10.49	1.16%	4,682
Feb 10, 2026	10.50	10.70	10.34	10.37	10.37	-0.38%	5,640
Feb 9, 2026	10.40	10.68	10.35	10.41	10.41	0.10%	24,103
Feb 6, 2026	10.70	10.70	10.36	10.40	10.40	-2.80%	66,450
Feb 5, 2026	10.87	10.99	10.62	10.70	10.70	-1.56%	2,712
Feb 4, 2026	10.90	10.90	10.62	10.87	10.87	-0.64%	5,278
Feb 3, 2026	10.85	10.94	10.63	10.94	10.94	3.21%	26,446
Feb 2, 2026	10.86	10.86	10.50	10.60	10.60	-1.49%	22,595
Jan 30, 2026	10.77	11.00	10.71	10.76	10.76	0.09%	19,835
Jan 29, 2026	10.70	10.97	10.46	10.75	10.75	-0.46%	46,364
Jan 28, 2026	11.10	11.10	10.80	10.80	10.80	-3.14%	34,247
Jan 27, 2026	11.48	11.48	11.05	11.15	11.15	-2.87%	4,337
Jan 23, 2026	11.02	11.48	11.02	11.48	11.48	3.99%	3,614
Jan 22, 2026	11.50	11.50	11.03	11.04	11.04	-3.83%	3,526
Jan 21, 2026	11.10	11.50	10.77	11.48	11.48	2.78%	35,469
Jan 20, 2026	11.24	11.39	11.09	11.17	11.17	-1.50%	43,899
Jan 19, 2026	11.60	11.66	11.24	11.34	11.34	-2.74%	59,239
Jan 16, 2026	11.80	12.10	11.55	11.66	11.66	2.64%	84,151
Jan 15, 2026	11.20	11.48	11.10	11.36	11.36	1.43%	34,914
Jan 14, 2026	11.32	11.62	11.11	11.20	11.20	-1.06%	19,129
Jan 13, 2026	11.62	11.62	11.32	11.32	11.32	-2.50%	13,489
Jan 12, 2026	11.80	11.87	11.61	11.61	11.61	-0.77%	6,580
Jan 9, 2026	11.90	12.23	11.70	11.70	11.70	-2.50%	17,207
Jan 8, 2026	11.86	12.18	11.82	12.00	12.00	1.69%	11,404
Jan 7, 2026	12.14	12.14	11.79	11.80	11.80	-2.88%	964
Jan 6, 2026	12.00	12.15	11.75	12.15	12.15	5.47%	10,012
Jan 5, 2026	11.93	12.00	11.52	11.52	11.52	-1.03%	1,923
Jan 2, 2026	12.00	12.11	11.64	11.64	11.64	-2.84%	4,012
Dec 31, 2025	12.00	12.00	11.77	11.98	11.98	-0.17%	12,131
Dec 30, 2025	11.70	12.00	11.60	12.00	12.00	2.30%	1,182
Dec 29, 2025	11.50	12.18	11.48	11.73	11.73	1.91%	9,132
Dec 24, 2025	11.65	11.65	11.51	11.51	11.51	-1.12%	818
Dec 23, 2025	11.87	11.90	11.64	11.64	11.64	1.22%	5,442
Dec 22, 2025	11.26	11.79	11.26	11.50	11.50	-2.13%	5,464
Dec 19, 2025	11.87	11.89	11.56	11.75	11.75	-1.01%	2,881
Dec 18, 2025	11.34	11.87	11.13	11.87	11.87	3.13%	21,319
Dec 17, 2025	11.75	11.75	11.26	11.51	11.51	-2.04%	26,964
Dec 16, 2025	11.70	11.92	11.70	11.75	11.75	1.21%	2,131
Dec 15, 2025	12.11	12.11	11.61	11.61	11.61	-4.44%	18,895