FIDGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	35.29	35.29	35.29	35.29	35.29	1.12%
Feb 3, 2025	34.90	34.90	34.90	34.90	34.90	-0.96%
Jan 31, 2025	35.24	35.24	35.24	35.24	35.24	-0.84%
Jan 30, 2025	35.54	35.54	35.54	35.54	35.54	1.05%
Jan 29, 2025	35.17	35.17	35.17	35.17	35.17	0.09%
Jan 28, 2025	35.14	35.14	35.14	35.14	35.14	1.18%
Jan 27, 2025	34.73	34.73	34.73	34.73	34.73	-2.33%
Jan 24, 2025	35.56	35.56	35.56	35.56	35.56	-0.50%
Jan 23, 2025	35.74	35.74	35.74	35.74	35.74	0.73%
Jan 22, 2025	35.48	35.48	35.48	35.48	35.48	-0.14%
Jan 21, 2025	35.53	35.53	35.53	35.53	35.53	1.81%
Jan 17, 2025	34.90	34.90	34.90	34.90	34.90	0.61%
Jan 16, 2025	34.69	34.69	34.69	34.69	34.69	0.52%
Jan 15, 2025	34.51	34.51	34.51	34.51	34.51	2.01%
Jan 14, 2025	33.83	33.83	33.83	33.83	33.83	0.77%
Jan 13, 2025	33.57	33.57	33.57	33.57	33.57	-0.47%
Jan 10, 2025	33.73	33.73	33.73	33.73	33.73	-1.83%
Jan 8, 2025	34.36	34.36	34.36	34.36	34.36	-0.20%
Jan 7, 2025	34.43	34.43	34.43	34.43	34.43	-0.84%
Jan 6, 2025	34.72	34.72	34.72	34.72	34.72	0.20%
Jan 3, 2025	34.65	34.65	34.65	34.65	34.65	1.97%
Jan 2, 2025	33.98	33.98	33.98	33.98	33.98	0.44%
Dec 31, 2024	33.83	33.83	33.83	33.83	33.83	0.27%
Dec 30, 2024	33.74	33.74	33.74	33.74	33.74	-1.08%
Dec 27, 2024	34.11	34.11	34.11	34.11	34.11	-1.62%
Dec 26, 2024	34.67	34.67	34.67	34.67	34.67	0.58%
Dec 24, 2024	34.47	34.47	34.47	34.47	34.47	1.03%
Dec 23, 2024	34.12	34.12	34.12	34.12	34.12	1.16%
Dec 20, 2024	33.73	33.73	33.73	33.73	33.73	-0.33%
Dec 19, 2024	33.84	33.84	33.84	33.84	33.84	0.12%
Dec 18, 2024	33.80	33.80	33.80	33.80	33.80	-4.17%
Dec 17, 2024	35.27	35.27	35.27	35.27	35.27	-1.18%
Dec 16, 2024	35.69	35.69	35.69	35.69	35.69	0.82%
Dec 13, 2024	35.40	35.40	35.40	35.40	35.40	-0.87%
Dec 12, 2024	35.71	35.71	35.71	35.71	35.71	-1.81%
Dec 11, 2024	36.37	36.37	36.37	36.37	36.37	0.83%
Dec 10, 2024	36.07	36.07	36.07	36.07	36.07	-0.55%
Dec 9, 2024	36.27	36.27	36.27	36.27	36.27	-1.41%
Dec 6, 2024	36.79	36.79	36.79	36.79	36.79	0.60%
Dec 5, 2024	36.57	36.57	36.57	36.57	36.57	-1.38%
Dec 4, 2024	37.08	37.08	37.08	37.08	37.08	0.76%
Dec 3, 2024	36.80	36.80	36.80	36.80	36.80	-0.16%
Dec 2, 2024	36.86	36.86	36.86	36.86	36.86	-0.24%
Nov 29, 2024	36.95	36.95	36.95	36.95	36.95	0.38%
Nov 27, 2024	36.81	36.81	36.81	36.81	36.81	-0.19%
Nov 26, 2024	36.88	36.88	36.88	36.88	36.88	-0.22%
Nov 25, 2024	36.96	36.96	36.96	36.96	36.96	1.23%
Nov 22, 2024	36.51	36.51	36.51	36.51	36.51	1.36%
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%