Fidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	35,729
Sep 1, 2025	0.29	0.30	0.29	0.30	0.30	0.07%	178,020
Aug 29, 2025	0.29	0.30	0.29	0.29	0.29	1.66%	56,083
Aug 28, 2025	0.29	0.30	0.29	0.29	0.29	0.45%	101,097
Aug 27, 2025	0.29	0.30	0.28	0.29	0.29	1.48%	335,391
Aug 26, 2025	0.28	0.29	0.28	0.28	0.28	0.71%	124,935
Aug 25, 2025	0.29	0.29	0.28	0.28	0.28	-0.88%	201,912
Aug 22, 2025	0.29	0.29	0.28	0.29	0.29	-0.70%	184,817
Aug 21, 2025	0.28	0.30	0.28	0.29	0.29	0.91%	540,392
Aug 20, 2025	0.28	0.30	0.28	0.28	0.28	2.49%	401,056
Aug 19, 2025	0.28	0.29	0.28	0.28	0.28	-0.89%	140,161
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	-	216,997
Aug 14, 2025	0.28	0.28	0.28	0.28	0.28	-1.06%	86,757
Aug 13, 2025	0.28	0.29	0.27	0.28	0.28	-2.01%	674,906
Aug 12, 2025	0.30	0.31	0.28	0.29	0.29	-3.09%	824,201
Aug 11, 2025	0.31	0.31	0.28	0.30	0.30	-3.50%	734,046
Aug 8, 2025	0.31	0.33	0.29	0.31	0.31	-0.06%	468,856
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	2.97%	88,481
Aug 6, 2025	0.31	0.31	0.30	0.30	0.30	-1.61%	73,135
Aug 5, 2025	0.31	0.31	0.30	0.31	0.31	0.66%	100,047
Aug 4, 2025	0.29	0.32	0.29	0.30	0.30	3.20%	236,850
Aug 1, 2025	0.32	0.32	0.29	0.29	0.29	-3.45%	246,153
Jul 31, 2025	0.30	0.32	0.29	0.30	0.30	1.67%	226,405
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-2.70%	370,298
Jul 29, 2025	0.32	0.32	0.30	0.31	0.31	-0.84%	429,548
Jul 28, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	702,869
Jul 25, 2025	0.33	0.34	0.32	0.32	0.32	-3.61%	576,529
Jul 24, 2025	0.35	0.36	0.32	0.33	0.33	-4.87%	712,246
Jul 23, 2025	0.37	0.37	0.35	0.35	0.35	-5.42%	481,418
Jul 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.87%	265,369
Jul 21, 2025	0.38	0.39	0.37	0.38	0.38	3.21%	393,092
Jul 18, 2025	0.36	0.38	0.36	0.37	0.37	4.57%	1,022,568
Jul 17, 2025	0.34	0.36	0.34	0.35	0.35	2.83%	315,914
Jul 16, 2025	0.33	0.36	0.33	0.34	0.34	0.71%	374,321
Jul 15, 2025	0.34	0.35	0.33	0.34	0.34	-0.90%	250,823
Jul 14, 2025	0.32	0.36	0.32	0.34	0.34	4.57%	546,544
Jul 11, 2025	0.34	0.34	0.33	0.33	0.33	-3.53%	180,312
Jul 10, 2025	0.36	0.36	0.33	0.34	0.34	-1.16%	398,764
Jul 9, 2025	0.34	0.37	0.34	0.34	0.34	0.85%	894,177
Jul 8, 2025	0.37	0.38	0.34	0.34	0.34	-7.56%	735,824
Jul 7, 2025	0.40	0.40	0.37	0.37	0.37	-5.38%	734,944
Jul 4, 2025	0.41	0.44	0.37	0.39	0.39	-4.06%	918,844
Jul 3, 2025	0.43	0.44	0.40	0.41	0.41	-8.57%	876,492
Jul 2, 2025	0.47	0.50	0.44	0.44	0.44	-3.35%	598,577
Jul 1, 2025	0.41	0.46	0.39	0.46	0.46	16.63%	622,402
Jun 30, 2025	0.41	0.41	0.38	0.39	0.39	-1.23%	254,635
Jun 27, 2025	0.43	0.43	0.40	0.40	0.40	-4.75%	244,266
Jun 26, 2025	0.42	0.44	0.41	0.42	0.42	0.87%	222,467
Jun 25, 2025	0.41	0.45	0.40	0.42	0.42	3.90%	1,033,473
Jun 24, 2025	0.36	0.44	0.36	0.40	0.40	13.15%	1,119,525