Fiducian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	12.18	12.18	11.92	12.15	12.15	0.58%	3,069
Dec 11, 2025	12.20	12.20	11.75	12.08	12.08	-0.90%	4,793
Dec 10, 2025	11.80	12.19	11.56	12.19	12.19	2.78%	18,246
Dec 9, 2025	11.51	11.86	11.45	11.86	11.86	2.86%	9,613
Dec 8, 2025	11.56	11.86	11.53	11.53	11.53	-1.96%	7,139
Dec 5, 2025	11.91	11.92	11.45	11.76	11.76	1.91%	8,735
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