FIDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 4, 2026	34.27	34.27	34.27	34.27	34.27	-1.04%
May 1, 2026	34.63	34.63	34.63	34.63	34.63	-0.35%
Apr 30, 2026	34.75	34.75	34.75	34.75	34.75	2.06%
Apr 29, 2026	34.05	34.05	34.05	34.05	34.05	-0.26%
Apr 28, 2026	34.14	34.14	34.14	34.14	34.14	-0.73%
Apr 27, 2026	34.39	34.39	34.39	34.39	34.39	0.17%
Apr 24, 2026	34.33	34.33	34.33	34.33	34.33	0.29%
Apr 23, 2026	34.23	34.23	34.23	34.23	34.23	0.44%
Apr 22, 2026	34.08	34.08	34.08	34.08	34.08	0.21%
Apr 21, 2026	34.01	34.01	34.01	34.01	34.01	-0.44%
Apr 20, 2026	34.16	34.16	34.16	34.16	34.16	0.59%
Apr 17, 2026	33.96	33.96	33.96	33.96	33.96	1.92%
Apr 16, 2026	33.32	33.32	33.32	33.32	33.32	0.51%
Apr 15, 2026	33.15	33.15	33.15	33.15	33.15	-0.63%
Apr 14, 2026	33.36	33.36	33.36	33.36	33.36	0.42%
Apr 13, 2026	33.22	33.22	33.22	33.22	33.22	1.19%
Apr 10, 2026	32.83	32.83	32.83	32.83	32.83	-0.33%
Apr 9, 2026	32.94	32.94	32.94	32.94	32.94	0.55%
Apr 8, 2026	32.76	32.76	32.76	32.76	32.76	3.64%
Apr 7, 2026	31.61	31.61	31.61	31.61	31.61	-0.03%
Apr 6, 2026	31.62	31.62	31.62	31.62	31.62	0.70%
Apr 2, 2026	31.40	31.40	31.40	31.40	31.40	0.10%
Apr 1, 2026	31.37	31.37	31.37	31.37	31.37	0.84%
Mar 31, 2026	31.11	31.11	31.11	31.11	31.11	2.91%
Mar 30, 2026	30.23	30.23	30.23	30.23	30.23	-1.11%
Mar 27, 2026	30.57	30.57	30.57	30.57	30.57	-1.51%
Mar 26, 2026	31.04	31.04	31.04	31.04	31.04	-1.30%
Mar 25, 2026	31.45	31.45	31.45	31.45	31.45	0.48%
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%