Fiducian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.26	11.74	11.11	11.54	11.54	2.40%	9,793
Dec 3, 2025	11.40	11.73	11.25	11.27	11.27	0.18%	19,711
Dec 2, 2025	11.31	11.38	11.24	11.25	11.25	-0.53%	15,974
Dec 1, 2025	11.64	11.64	11.31	11.31	11.31	-5.04%	14,053
Nov 28, 2025	12.24	12.24	11.43	11.91	11.91	-2.93%	8,688
Nov 27, 2025	11.44	12.27	11.40	12.27	12.27	7.54%	5,835
Nov 26, 2025	11.55	11.77	11.41	11.41	11.41	0.71%	1,792
Nov 25, 2025	11.93	11.93	11.33	11.33	11.33	-4.06%	11,485
Nov 24, 2025	11.55	11.85	11.41	11.81	11.81	0.94%	6,836
Nov 21, 2025	11.70	11.71	11.27	11.70	11.70	-0.59%	8,464
Nov 20, 2025	11.25	11.83	11.25	11.77	11.77	4.62%	19,397
Nov 19, 2025	11.39	11.45	11.25	11.25	11.25	-1.23%	36,376
Nov 18, 2025	11.75	11.75	11.35	11.39	11.39	-3.15%	16,989
Nov 17, 2025	12.20	12.20	11.73	11.76	11.76	-4.31%	2,277
Nov 14, 2025	12.08	12.29	11.97	12.29	12.29	0.57%	6,682
Nov 13, 2025	12.24	12.24	11.84	12.22	12.22	-0.57%	21,747
Nov 12, 2025	11.93	12.43	11.87	12.29	12.29	4.86%	24,825
Nov 11, 2025	11.75	11.92	11.65	11.72	11.72	0.95%	10,996
Nov 10, 2025	11.65	11.72	11.26	11.61	11.61	-0.17%	27,814
Nov 7, 2025	11.90	11.90	11.60	11.63	11.63	-3.96%	36,986
Nov 6, 2025	11.83	12.11	11.80	12.11	12.11	2.80%	5,008
Nov 5, 2025	11.88	11.94	11.76	11.78	11.78	-0.84%	14,571
Nov 4, 2025	12.15	12.17	11.87	11.88	11.88	-2.22%	15,289
Nov 3, 2025	12.15	12.26	12.05	12.15	12.15	-	3,224
Oct 31, 2025	12.14	12.18	12.02	12.15	12.15	-	13,056
Oct 30, 2025	12.56	12.56	12.15	12.15	12.15	-4.48%	17,983
Oct 29, 2025	12.37	12.72	12.15	12.72	12.72	0.87%	31,737
Oct 28, 2025	12.98	12.98	12.10	12.61	12.61	-3.00%	64,228
Oct 27, 2025	13.01	13.48	12.98	13.00	13.00	-3.56%	18,064
Oct 24, 2025	13.27	13.61	13.16	13.48	13.48	1.58%	21,281
Oct 23, 2025	13.45	13.45	13.00	13.27	13.27	-1.34%	16,526
Oct 22, 2025	13.00	13.45	12.75	13.45	13.45	3.46%	140,145
Oct 21, 2025	12.55	13.00	12.51	13.00	13.00	3.59%	13,850
Oct 20, 2025	12.62	12.62	12.41	12.55	12.55	-0.16%	9,170
Oct 17, 2025	12.21	12.57	12.21	12.57	12.57	0.48%	49,805
Oct 16, 2025	12.35	12.51	12.22	12.51	12.51	1.71%	30,296
Oct 15, 2025	12.62	12.62	12.24	12.30	12.30	-2.54%	58,549
Oct 14, 2025	12.12	12.62	12.12	12.62	12.62	4.13%	22,018
Oct 13, 2025	12.30	12.30	11.96	12.12	12.12	-2.02%	28,965
Oct 10, 2025	12.20	12.38	12.16	12.37	12.37	1.39%	13,475
Oct 9, 2025	12.02	12.24	11.89	12.20	12.20	1.50%	34,713
Oct 8, 2025	12.09	12.09	11.87	12.02	12.02	-1.31%	61,325
Oct 7, 2025	12.17	12.18	11.77	12.18	12.18	0.08%	29,181
Oct 6, 2025	12.40	12.40	12.05	12.17	12.17	-2.48%	100,359
Oct 3, 2025	12.95	13.15	12.14	12.48	12.48	-5.24%	74,240
Oct 2, 2025	13.08	13.20	13.00	13.17	13.17	0.92%	15,685
Oct 1, 2025	13.38	13.43	12.96	13.05	13.05	-1.88%	40,031
Sep 30, 2025	13.33	13.47	13.25	13.30	13.30	-0.15%	21,425
Sep 29, 2025	13.03	13.32	12.96	13.32	13.32	2.46%	29,062
Sep 26, 2025	13.05	13.08	12.90	13.00	13.00	-0.38%	21,327