FIDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	34.16	34.16	34.16	34.16	34.16	2.71%
Feb 5, 2026	33.26	33.26	33.26	33.26	33.26	-0.95%
Feb 4, 2026	33.58	33.58	33.58	33.58	33.58	0.90%
Feb 3, 2026	33.28	33.28	33.28	33.28	33.28	0.51%
Feb 2, 2026	33.11	33.11	33.11	33.11	33.11	1.25%
Jan 30, 2026	32.70	32.70	32.70	32.70	32.70	-0.85%
Jan 29, 2026	32.98	32.98	32.98	32.98	32.98	0.37%
Jan 28, 2026	32.86	32.86	32.86	32.86	32.86	0.18%
Jan 27, 2026	32.80	32.80	32.80	32.80	32.80	-0.46%
Jan 26, 2026	32.95	32.95	32.95	32.95	32.95	0.09%
Jan 23, 2026	32.92	32.92	32.92	32.92	32.92	-0.93%
Jan 22, 2026	33.23	33.23	33.23	33.23	33.23	0.24%
Jan 21, 2026	33.15	33.15	33.15	33.15	33.15	2.19%
Jan 20, 2026	32.44	32.44	32.44	32.44	32.44	-1.67%
Jan 16, 2026	32.99	32.99	32.99	32.99	32.99	-0.42%
Jan 15, 2026	33.13	33.13	33.13	33.13	33.13	1.22%
Jan 14, 2026	32.73	32.73	32.73	32.73	32.73	0.40%
Jan 13, 2026	32.60	32.60	32.60	32.60	32.60	0.15%
Jan 12, 2026	32.55	32.55	32.55	32.55	32.55	-0.03%
Jan 9, 2026	32.56	32.56	32.56	32.56	32.56	0.96%
Jan 8, 2026	32.25	32.25	32.25	32.25	32.25	1.13%
Jan 7, 2026	31.89	31.89	31.89	31.89	31.89	-1.51%
Jan 6, 2026	32.38	32.38	32.38	32.38	32.38	1.82%
Jan 5, 2026	31.80	31.80	31.80	31.80	31.80	1.18%
Jan 2, 2026	31.43	31.43	31.43	31.43	31.43	1.65%
Dec 31, 2025	30.92	30.92	30.92	30.92	30.92	-0.96%
Dec 30, 2025	31.22	31.22	31.22	31.22	31.22	-0.16%
Dec 29, 2025	31.27	31.27	31.27	31.27	31.27	-0.38%
Dec 26, 2025	31.39	31.39	31.39	31.39	31.39	0.13%
Dec 24, 2025	31.35	31.35	31.35	31.35	31.35	0.35%
Dec 23, 2025	31.24	31.24	31.24	31.24	31.24	-0.26%
Dec 22, 2025	31.32	31.32	31.32	31.32	31.32	0.84%
Dec 19, 2025	31.06	31.06	31.06	31.06	31.06	-4.31%
Dec 18, 2025	30.98	30.98	30.98	32.46	30.98	0.50%
Dec 17, 2025	30.83	30.83	30.83	32.30	30.83	-0.49%
Dec 16, 2025	30.98	30.98	30.98	32.46	30.98	-0.58%
Dec 15, 2025	31.16	31.16	31.16	32.65	31.16	-0.21%
Dec 12, 2025	31.23	31.23	31.23	32.72	31.23	-1.18%
Dec 11, 2025	31.60	31.60	31.60	33.11	31.60	1.41%
Dec 10, 2025	31.16	31.16	31.16	32.65	31.16	2.22%
Dec 9, 2025	30.48	30.48	30.48	31.94	30.48	-0.13%
Dec 8, 2025	30.52	30.52	30.52	31.98	30.52	-0.62%
Dec 5, 2025	30.71	30.71	30.71	32.18	30.71	0.09%
Dec 4, 2025	30.68	30.68	30.68	32.15	30.68	0.22%
Dec 3, 2025	30.62	30.62	30.62	32.08	30.62	1.20%
Dec 2, 2025	30.25	30.25	30.25	31.70	30.25	-0.38%
Dec 1, 2025	30.37	30.37	30.37	31.82	30.37	-0.38%
Nov 28, 2025	30.48	30.48	30.48	31.94	30.48	0.57%
Nov 26, 2025	30.31	30.31	30.31	31.76	30.31	0.95%
Nov 25, 2025	30.03	30.03	30.03	31.46	30.02	2.04%