FIDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 6, 2026	37.61	37.61	37.61	37.61	37.61	0.43%
Jul 2, 2026	37.45	37.45	37.45	37.45	37.45	-0.11%
Jul 1, 2026	37.49	37.49	37.49	37.49	37.49	-0.35%
Jun 30, 2026	37.62	37.62	37.62	37.62	37.62	0.27%
Jun 29, 2026	37.52	37.52	37.52	37.52	37.52	0.24%
Jun 26, 2026	37.43	37.43	37.43	37.43	37.43	-0.45%
Jun 25, 2026	37.60	37.60	37.60	37.60	37.60	2.06%
Jun 24, 2026	36.84	36.84	36.84	36.84	36.84	0.85%
Jun 23, 2026	36.53	36.53	36.53	36.53	36.53	-1.27%
Jun 22, 2026	37.00	37.00	37.00	37.00	37.00	0.41%
Jun 18, 2026	36.85	36.85	36.85	36.85	36.85	1.40%
Jun 17, 2026	36.34	36.34	36.34	36.34	36.34	-1.41%
Jun 16, 2026	36.86	36.86	36.86	36.86	36.86	-0.22%
Jun 15, 2026	36.94	36.94	36.94	36.94	36.94	1.09%
Jun 12, 2026	36.54	36.54	36.54	36.54	36.54	1.25%
Jun 11, 2026	36.09	36.09	36.09	36.09	36.09	2.73%
Jun 10, 2026	35.13	35.13	35.13	35.13	35.13	-1.84%
Jun 9, 2026	35.79	35.79	35.79	35.79	35.79	0.93%
Jun 8, 2026	35.46	35.46	35.46	35.46	35.46	0.34%
Jun 5, 2026	35.34	35.34	35.34	35.34	35.34	-2.05%
Jun 4, 2026	36.08	36.08	36.08	36.08	36.08	0.39%
Jun 3, 2026	35.94	35.94	35.94	35.94	35.94	0.28%
Jun 2, 2026	35.84	35.84	35.84	35.84	35.84	1.27%
Jun 1, 2026	35.39	35.39	35.39	35.39	35.39	-0.08%
May 29, 2026	35.42	35.42	35.42	35.42	35.42	-0.39%
May 28, 2026	35.56	35.56	35.56	35.56	35.56	0.06%
May 27, 2026	35.54	35.54	35.54	35.54	35.54	0.11%
May 26, 2026	35.50	35.50	35.50	35.50	35.50	1.52%
May 22, 2026	34.97	34.97	34.97	34.97	34.97	0.63%
May 21, 2026	34.75	34.75	34.75	34.75	34.75	0.67%
May 20, 2026	34.52	34.52	34.52	34.52	34.52	1.86%
May 19, 2026	33.89	33.89	33.89	33.89	33.89	-1.17%
May 18, 2026	34.29	34.29	34.29	34.29	34.29	-0.17%
May 15, 2026	34.35	34.35	34.35	34.35	34.35	-2.00%
May 14, 2026	35.05	35.05	35.05	35.05	35.05	0.17%
May 13, 2026	34.99	34.99	34.99	34.99	34.99	-0.09%
May 12, 2026	35.02	35.02	35.02	35.02	35.02	-0.06%
May 11, 2026	35.04	35.04	35.04	35.04	35.04	-0.23%
May 8, 2026	35.12	35.12	35.12	35.12	35.12	1.18%
May 7, 2026	34.71	34.71	34.71	34.71	34.71	-1.56%
May 6, 2026	35.26	35.26	35.26	35.26	35.26	1.38%
May 5, 2026	34.78	34.78	34.78	34.78	34.78	1.49%
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%