FIDZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	33.45	33.45	33.45	33.45	33.45	1.15%
Feb 3, 2025	33.07	33.07	33.07	33.07	33.07	-1.22%
Jan 31, 2025	33.48	33.48	33.48	33.48	33.48	-0.56%
Jan 30, 2025	33.67	33.67	33.67	33.67	33.67	1.48%
Jan 29, 2025	33.18	33.18	33.18	33.18	33.18	0.15%
Jan 28, 2025	33.13	33.13	33.13	33.13	33.13	-0.06%
Jan 27, 2025	33.15	33.15	33.15	33.15	33.15	-1.89%
Jan 24, 2025	33.79	33.79	33.79	33.79	33.79	0.78%
Jan 23, 2025	33.53	33.53	33.53	33.53	33.53	0.27%
Jan 22, 2025	33.44	33.44	33.44	33.44	33.44	0.72%
Jan 21, 2025	33.20	33.20	33.20	33.20	33.20	1.81%
Jan 17, 2025	32.61	32.61	32.61	32.61	32.61	0.56%
Jan 16, 2025	32.43	32.43	32.43	32.43	32.43	1.12%
Jan 15, 2025	32.07	32.07	32.07	32.07	32.07	1.14%
Jan 14, 2025	31.71	31.71	31.71	31.71	31.71	0.70%
Jan 13, 2025	31.49	31.49	31.49	31.49	31.49	-0.63%
Jan 10, 2025	31.69	31.69	31.69	31.69	31.69	-1.61%
Jan 8, 2025	32.21	32.21	32.21	32.21	32.21	0.19%
Jan 7, 2025	32.15	32.15	32.15	32.15	32.15	-0.50%
Jan 6, 2025	32.31	32.31	32.31	32.31	32.31	0.87%
Jan 3, 2025	32.03	32.03	32.03	32.03	32.03	0.28%
Jan 2, 2025	31.94	31.94	31.94	31.94	31.94	-0.13%
Dec 31, 2024	31.98	31.98	31.98	31.98	31.98	-0.19%
Dec 30, 2024	32.04	32.04	32.04	32.04	32.04	-1.08%
Dec 27, 2024	32.39	32.39	32.39	32.39	32.39	-0.34%
Dec 26, 2024	32.50	32.50	32.50	32.50	32.50	0.12%
Dec 24, 2024	32.46	32.46	32.46	32.46	32.46	0.25%
Dec 23, 2024	32.38	32.38	32.38	32.38	32.38	1.06%
Dec 20, 2024	32.04	32.04	32.04	32.04	32.04	-0.59%
Dec 19, 2024	32.23	32.23	32.23	32.23	32.23	-0.22%
Dec 18, 2024	32.30	32.30	32.30	32.30	32.30	-2.45%
Dec 17, 2024	33.11	33.11	33.11	33.11	33.11	-0.54%
Dec 16, 2024	33.29	33.29	33.29	33.29	33.29	0.27%
Dec 13, 2024	33.20	33.20	33.20	33.20	33.20	-0.63%
Dec 12, 2024	33.41	33.41	33.41	33.41	33.41	-0.77%
Dec 11, 2024	33.67	33.67	33.67	33.67	33.67	0.84%
Dec 10, 2024	33.39	33.39	33.39	33.39	33.39	-1.30%
Dec 9, 2024	33.83	33.83	33.83	33.83	33.83	-0.44%
Dec 6, 2024	33.98	33.98	33.98	33.98	33.98	0.12%
Dec 5, 2024	33.94	33.94	33.94	33.94	33.94	0.18%
Dec 4, 2024	33.88	33.88	33.88	33.88	33.88	0.41%
Dec 3, 2024	33.74	33.74	33.74	33.74	33.74	0.75%
Dec 2, 2024	33.49	33.49	33.49	33.49	33.49	0.84%
Nov 29, 2024	33.21	33.21	33.21	33.21	33.21	0.76%
Nov 27, 2024	32.96	32.96	32.96	32.96	32.96	0.24%
Nov 26, 2024	32.88	32.88	32.88	32.88	32.88	-0.30%
Nov 25, 2024	32.98	32.98	32.98	32.98	32.98	0.67%
Nov 22, 2024	32.76	32.76	32.76	32.76	32.76	0.58%
Nov 21, 2024	32.57	32.57	32.57	32.57	32.57	0.37%
Nov 20, 2024	32.45	32.45	32.45	32.45	32.45	-0.15%
Nov 19, 2024	32.50	32.50	32.50	32.50	32.50	-0.09%
Nov 18, 2024	32.53	32.53	32.53	32.53	32.53	0.68%
Nov 15, 2024	32.31	32.31	32.31	32.31	32.31	-1.07%
Nov 14, 2024	32.66	32.66	32.66	32.66	32.66	-0.40%
Nov 13, 2024	32.79	32.79	32.79	32.79	32.79	-0.79%
Nov 12, 2024	33.05	33.05	33.05	33.05	33.05	-1.81%
Nov 11, 2024	33.66	33.66	33.66	33.66	33.66	0.48%
Nov 8, 2024	33.50	33.50	33.50	33.50	33.50	-0.77%
Nov 7, 2024	33.76	33.76	33.76	33.76	33.76	1.08%
Nov 6, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 5, 2024	33.40	33.40	33.40	33.40	33.40	1.49%
Nov 4, 2024	32.91	32.91	32.91	32.91	32.91	-0.12%
Nov 1, 2024	32.95	32.95	32.95	32.95	32.95	0.58%
Oct 31, 2024	32.76	32.76	32.76	32.76	32.76	-1.33%
Oct 30, 2024	33.20	33.20	33.20	33.20	33.20	-0.24%
Oct 29, 2024	33.28	33.28	33.28	33.28	33.28	0.12%
Oct 28, 2024	33.24	33.24	33.24	33.24	33.24	0.57%
Oct 25, 2024	33.05	33.05	33.05	33.05	33.05	-0.21%
Oct 24, 2024	33.12	33.12	33.12	33.12	33.12	0.36%
Oct 23, 2024	33.00	33.00	33.00	33.00	33.00	-1.02%
Oct 22, 2024	33.34	33.34	33.34	33.34	33.34	-0.71%
Oct 21, 2024	33.58	33.58	33.58	33.58	33.58	-0.71%
Oct 18, 2024	33.82	33.82	33.82	33.82	33.82	0.80%
Oct 17, 2024	33.55	33.55	33.55	33.55	33.55	0.33%
Oct 16, 2024	33.44	33.44	33.44	33.44	33.44	0.45%
Oct 15, 2024	33.29	33.29	33.29	33.29	33.29	-2.12%
Oct 14, 2024	34.01	34.01	34.01	34.01	34.01	0.50%
Oct 11, 2024	33.84	33.84	33.84	33.84	33.84	0.80%
Oct 10, 2024	33.57	33.57	33.57	33.57	33.57	-0.71%
Oct 9, 2024	33.81	33.81	33.81	33.81	33.81	0.51%
Oct 8, 2024	33.64	33.64	33.64	33.64	33.64	0.45%
Oct 7, 2024	33.49	33.49	33.49	33.49	33.49	-0.68%
Oct 4, 2024	33.72	33.72	33.72	33.72	33.72	0.51%
Oct 3, 2024	33.55	33.55	33.55	33.55	33.55	-0.86%
Oct 2, 2024	33.84	33.84	33.84	33.84	33.84	0.27%
Oct 1, 2024	33.75	33.75	33.75	33.75	33.75	-0.59%
Sep 30, 2024	33.95	33.95	33.95	33.95	33.95	-0.59%
Sep 27, 2024	34.15	34.15	34.15	34.15	34.15	-1.64%
Sep 26, 2024	34.72	34.72	34.72	34.72	34.72	2.09%
Sep 25, 2024	34.01	34.01	34.01	34.01	34.01	-0.21%
Sep 24, 2024	34.08	34.08	34.08	34.08	34.08	0.38%
Sep 23, 2024	33.95	33.95	33.95	33.95	33.95	0.41%
Sep 20, 2024	33.81	33.81	33.81	33.81	33.81	-0.88%
Sep 19, 2024	34.11	34.11	34.11	34.11	34.11	3.02%
Sep 18, 2024	33.11	33.11	33.11	33.11	33.11	-0.39%
Sep 17, 2024	33.24	33.24	33.24	33.24	33.24	-0.42%
Sep 16, 2024	33.38	33.38	33.38	33.38	33.38	0.54%
Sep 13, 2024	33.20	33.20	33.20	33.20	33.20	0.24%
Sep 12, 2024	33.12	33.12	33.12	33.12	33.12	1.10%
Sep 11, 2024	32.76	32.76	32.76	32.76	32.76	1.20%