FIDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 24, 2026	31.30	31.30	31.30	31.30	31.30	0.90%
Mar 23, 2026	31.02	31.02	31.02	31.02	31.02	2.07%
Mar 20, 2026	30.39	30.39	30.39	30.39	30.39	-2.25%
Mar 19, 2026	31.09	31.09	31.09	31.09	31.09	-0.10%
Mar 18, 2026	31.12	31.12	31.12	31.12	31.12	-1.21%
Mar 17, 2026	31.50	31.50	31.50	31.50	31.50	1.12%
Mar 16, 2026	31.15	31.15	31.15	31.15	31.15	0.55%
Mar 13, 2026	30.98	30.98	30.98	30.98	30.98	-2.82%
Mar 12, 2026	31.88	31.88	31.88	31.88	30.99	-1.88%
Mar 11, 2026	32.49	32.49	32.49	32.49	31.58	-0.25%
Mar 10, 2026	32.57	32.57	32.57	32.57	31.66	-0.49%
Mar 9, 2026	32.73	32.73	32.73	32.73	31.81	0.71%
Mar 6, 2026	32.50	32.50	32.50	32.50	31.59	-2.40%
Mar 5, 2026	33.30	33.30	33.30	33.30	32.37	-1.54%
Mar 4, 2026	33.82	33.82	33.82	33.82	32.87	0.39%
Mar 3, 2026	33.69	33.69	33.69	33.69	32.74	-1.78%
Mar 2, 2026	34.30	34.30	34.30	34.30	33.34	-
Feb 27, 2026	34.30	34.30	34.30	34.30	33.34	-0.90%
Feb 26, 2026	34.61	34.61	34.61	34.61	33.64	0.70%
Feb 25, 2026	34.37	34.37	34.37	34.37	33.41	-0.03%
Feb 24, 2026	34.38	34.38	34.38	34.38	33.42	0.53%
Feb 23, 2026	34.20	34.20	34.20	34.20	33.24	-1.38%
Feb 20, 2026	34.68	34.68	34.68	34.68	33.71	0.70%
Feb 19, 2026	34.44	34.44	34.44	34.44	33.47	-0.29%
Feb 18, 2026	34.54	34.54	34.54	34.54	33.57	0.70%
Feb 17, 2026	34.30	34.30	34.30	34.30	33.34	-0.12%
Feb 13, 2026	34.34	34.34	34.34	34.34	33.38	1.06%
Feb 12, 2026	33.98	33.98	33.98	33.98	33.03	-1.31%
Feb 11, 2026	34.43	34.43	34.43	34.43	33.46	0.79%
Feb 10, 2026	34.16	34.16	34.16	34.16	33.20	-0.03%
Feb 9, 2026	34.17	34.17	34.17	34.17	33.21	0.03%
Feb 6, 2026	34.16	34.16	34.16	34.16	33.20	2.71%
Feb 5, 2026	33.26	33.26	33.26	33.26	32.33	-0.95%
Feb 4, 2026	33.58	33.58	33.58	33.58	32.64	0.90%
Feb 3, 2026	33.28	33.28	33.28	33.28	32.35	0.51%
Feb 2, 2026	33.11	33.11	33.11	33.11	32.18	1.25%
Jan 30, 2026	32.70	32.70	32.70	32.70	31.78	-0.85%
Jan 29, 2026	32.98	32.98	32.98	32.98	32.05	0.37%
Jan 28, 2026	32.86	32.86	32.86	32.86	31.94	0.18%
Jan 27, 2026	32.80	32.80	32.80	32.80	31.88	-0.46%
Jan 26, 2026	32.95	32.95	32.95	32.95	32.03	0.09%
Jan 23, 2026	32.92	32.92	32.92	32.92	32.00	-0.93%
Jan 22, 2026	33.23	33.23	33.23	33.23	32.30	0.24%
Jan 21, 2026	33.15	33.15	33.15	33.15	32.22	2.19%
Jan 20, 2026	32.44	32.44	32.44	32.44	31.53	-1.67%
Jan 16, 2026	32.99	32.99	32.99	32.99	32.06	-0.42%
Jan 15, 2026	33.13	33.13	33.13	33.13	32.20	1.22%
Jan 14, 2026	32.73	32.73	32.73	32.73	31.81	0.40%
Jan 13, 2026	32.60	32.60	32.60	32.60	31.69	0.15%
Jan 12, 2026	32.55	32.55	32.55	32.55	31.64	-0.03%