FIDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 21, 2024	36.02	36.02	36.02	36.02	36.02	1.75%
Nov 20, 2024	35.40	35.40	35.40	35.40	35.40	0.20%
Nov 19, 2024	35.33	35.33	35.33	35.33	35.33	1.35%
Nov 18, 2024	34.86	34.86	34.86	34.86	34.86	0.03%
Nov 15, 2024	34.85	34.85	34.85	34.85	34.85	-1.72%
Nov 14, 2024	35.46	35.46	35.46	35.46	35.46	-1.58%
Nov 13, 2024	36.03	36.03	36.03	36.03	36.03	-1.07%
Nov 12, 2024	36.42	36.42	36.42	36.42	36.42	-1.54%
Nov 11, 2024	36.99	36.99	36.99	36.99	36.99	0.93%
Nov 8, 2024	36.65	36.65	36.65	36.65	36.65	1.10%
Nov 7, 2024	36.25	36.25	36.25	36.25	36.25	0.50%
Nov 6, 2024	36.07	36.07	36.07	36.07	36.07	4.49%
Nov 5, 2024	34.52	34.52	34.52	34.52	34.52	1.71%
Nov 4, 2024	33.94	33.94	33.94	33.94	33.94	0.35%
Nov 1, 2024	33.82	33.82	33.82	33.82	33.82	0.74%
Oct 31, 2024	33.57	33.57	33.57	33.57	33.57	-1.41%
Oct 30, 2024	34.05	34.05	34.05	34.05	34.05	-0.50%
Oct 29, 2024	34.22	34.22	34.22	34.22	34.22	-0.12%
Oct 28, 2024	34.26	34.26	34.26	34.26	34.26	1.09%
Oct 25, 2024	33.89	33.89	33.89	33.89	33.89	-0.35%
Oct 24, 2024	34.01	34.01	34.01	34.01	34.01	0.21%
Oct 23, 2024	33.94	33.94	33.94	33.94	33.94	-0.91%
Oct 22, 2024	34.25	34.25	34.25	34.25	34.25	-0.78%
Oct 21, 2024	34.52	34.52	34.52	34.52	34.52	-1.00%
Oct 18, 2024	34.87	34.87	34.87	34.87	34.87	-
Oct 17, 2024	34.87	34.87	34.87	34.87	34.87	-0.23%
Oct 16, 2024	34.95	34.95	34.95	34.95	34.95	1.39%
Oct 15, 2024	34.47	34.47	34.47	34.47	34.47	-0.32%
Oct 14, 2024	34.58	34.58	34.58	34.58	34.58	0.76%
Oct 11, 2024	34.32	34.32	34.32	34.32	34.32	1.81%
Oct 10, 2024	33.71	33.71	33.71	33.71	33.71	-0.68%
Oct 9, 2024	33.94	33.94	33.94	33.94	33.94	0.33%
Oct 8, 2024	33.83	33.83	33.83	33.83	33.83	0.80%
Oct 7, 2024	33.56	33.56	33.56	33.56	33.56	-1.03%
Oct 4, 2024	33.91	33.91	33.91	33.91	33.91	1.47%
Oct 3, 2024	33.42	33.42	33.42	33.42	33.42	-0.45%
Oct 2, 2024	33.57	33.57	33.57	33.57	33.57	0.03%
Oct 1, 2024	33.56	33.56	33.56	33.56	33.56	-1.06%
Sep 30, 2024	33.92	33.92	33.92	33.92	33.92	0.53%
Sep 27, 2024	33.74	33.74	33.74	33.74	33.74	0.27%
Sep 26, 2024	33.65	33.65	33.65	33.65	33.65	0.39%
Sep 25, 2024	33.52	33.52	33.52	33.52	33.52	-1.06%
Sep 24, 2024	33.88	33.88	33.88	33.88	33.88	0.09%
Sep 23, 2024	33.85	33.85	33.85	33.85	33.85	-0.35%
Sep 20, 2024	33.97	33.97	33.97	33.97	33.97	-0.44%
Sep 19, 2024	34.12	34.12	34.12	34.12	34.12	2.43%
Sep 18, 2024	33.31	33.31	33.31	33.31	33.31	0.18%
Sep 17, 2024	33.25	33.25	33.25	33.25	33.25	0.76%
Sep 16, 2024	33.00	33.00	33.00	33.00	33.00	0.61%
Sep 13, 2024	32.80	32.80	32.80	32.80	32.80	0.58%
Sep 12, 2024	32.61	32.61	32.61	32.61	32.16	1.37%
Sep 11, 2024	32.17	32.17	32.17	32.17	31.73	0.78%
Sep 10, 2024	31.92	31.92	31.92	31.92	31.48	-0.06%
Sep 9, 2024	31.94	31.94	31.94	31.94	31.50	0.79%
Sep 6, 2024	31.69	31.69	31.69	31.69	31.26	-2.07%
Sep 5, 2024	32.36	32.36	32.36	32.36	31.92	-0.52%
Sep 4, 2024	32.53	32.53	32.53	32.53	32.08	0.06%
Sep 3, 2024	32.51	32.51	32.51	32.51	32.06	-3.73%
Aug 30, 2024	33.77	33.77	33.77	33.77	33.31	0.90%
Aug 29, 2024	33.47	33.47	33.47	33.47	33.01	0.57%
Aug 28, 2024	33.28	33.28	33.28	33.28	32.82	-0.89%
Aug 27, 2024	33.58	33.58	33.58	33.58	33.12	-0.39%
Aug 26, 2024	33.71	33.71	33.71	33.71	33.25	-0.30%
Aug 23, 2024	33.81	33.81	33.81	33.81	33.35	2.70%
Aug 22, 2024	32.92	32.92	32.92	32.92	32.47	-0.87%
Aug 21, 2024	33.21	33.21	33.21	33.21	32.76	1.53%
Aug 20, 2024	32.71	32.71	32.71	32.71	32.26	-0.85%
Aug 19, 2024	32.99	32.99	32.99	32.99	32.54	1.20%
Aug 16, 2024	32.60	32.60	32.60	32.60	32.15	0.22%
Aug 15, 2024	32.53	32.53	32.53	32.53	32.08	2.52%
Aug 14, 2024	31.73	31.73	31.73	31.73	31.30	-0.03%
Aug 13, 2024	31.74	31.74	31.74	31.74	31.31	1.47%
Aug 12, 2024	31.28	31.28	31.28	31.28	30.85	-0.32%
Aug 9, 2024	31.38	31.38	31.38	31.38	30.95	0.45%
Aug 8, 2024	31.24	31.24	31.24	31.24	30.81	3.24%
Aug 7, 2024	30.26	30.26	30.26	30.26	29.85	-1.82%
Aug 6, 2024	30.82	30.82	30.82	30.82	30.40	1.45%
Aug 5, 2024	30.38	30.38	30.38	30.38	29.96	-2.63%
Aug 2, 2024	31.20	31.20	31.20	31.20	30.77	-3.73%
Aug 1, 2024	32.41	32.41	32.41	32.41	31.97	-3.05%
Jul 31, 2024	33.43	33.43	33.43	33.43	32.97	0.75%
Jul 30, 2024	33.18	33.18	33.18	33.18	32.73	-0.09%
Jul 29, 2024	33.21	33.21	33.21	33.21	32.76	-0.57%
Jul 26, 2024	33.40	33.40	33.40	33.40	32.94	1.80%
Jul 25, 2024	32.81	32.81	32.81	32.81	32.36	0.46%
Jul 24, 2024	32.66	32.66	32.66	32.66	32.21	-2.65%
Jul 23, 2024	33.55	33.55	33.55	33.55	33.09	0.75%
Jul 22, 2024	33.30	33.30	33.30	33.30	32.84	1.71%
Jul 19, 2024	32.74	32.74	32.74	32.74	32.29	-0.49%
Jul 18, 2024	32.90	32.90	32.90	32.90	32.45	-1.53%
Jul 17, 2024	33.41	33.41	33.41	33.41	32.95	-2.48%
Jul 16, 2024	34.26	34.26	34.26	34.26	33.79	2.76%
Jul 15, 2024	33.34	33.34	33.34	33.34	32.88	1.34%
Jul 12, 2024	32.90	32.90	32.90	32.90	32.45	1.04%
Jul 11, 2024	32.56	32.56	32.56	32.56	32.11	2.65%
Jul 10, 2024	31.72	31.72	31.72	31.72	31.29	0.60%
Jul 9, 2024	31.53	31.53	31.53	31.53	31.10	-0.54%
Jul 8, 2024	31.70	31.70	31.70	31.70	31.27	0.76%
Jul 5, 2024	31.46	31.46	31.46	31.46	31.03	-0.22%
Jul 3, 2024	31.53	31.53	31.53	31.53	31.10	0.22%