FIDFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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	-0.02%