FIDZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Sep 10, 2024	32.37	32.37	32.37	32.37	32.37	0.12%
Sep 9, 2024	32.33	32.33	32.33	32.33	32.33	1.48%
Sep 6, 2024	31.86	31.86	31.86	31.86	31.86	-2.21%
Sep 5, 2024	32.58	32.58	32.58	32.58	32.58	-0.58%
Sep 4, 2024	32.77	32.77	32.77	32.77	32.77	-0.79%
Sep 3, 2024	33.03	33.03	33.03	33.03	33.03	-2.22%
Aug 30, 2024	33.78	33.78	33.78	33.78	33.78	0.45%
Aug 29, 2024	33.63	33.63	33.63	33.63	33.63	0.54%
Aug 28, 2024	33.45	33.45	33.45	33.45	33.45	-0.30%
Aug 27, 2024	33.55	33.55	33.55	33.55	33.55	0.30%
Aug 26, 2024	33.45	33.45	33.45	33.45	33.45	-0.59%
Aug 23, 2024	33.65	33.65	33.65	33.65	33.65	1.29%
Aug 22, 2024	33.22	33.22	33.22	33.22	33.22	-0.75%
Aug 21, 2024	33.47	33.47	33.47	33.47	33.47	0.72%
Aug 20, 2024	33.23	33.23	33.23	33.23	33.23	-0.30%
Aug 19, 2024	33.33	33.33	33.33	33.33	33.33	0.66%
Aug 16, 2024	33.11	33.11	33.11	33.11	33.11	0.49%
Aug 15, 2024	32.95	32.95	32.95	32.95	32.95	1.38%
Aug 14, 2024	32.50	32.50	32.50	32.50	32.50	0.34%
Aug 13, 2024	32.39	32.39	32.39	32.39	32.39	1.95%
Aug 12, 2024	31.77	31.77	31.77	31.77	31.77	-0.22%
Aug 9, 2024	31.84	31.84	31.84	31.84	31.84	0.06%
Aug 8, 2024	31.82	31.82	31.82	31.82	31.82	2.32%
Aug 7, 2024	31.10	31.10	31.10	31.10	31.10	-0.06%
Aug 6, 2024	31.12	31.12	31.12	31.12	31.12	1.07%
Aug 5, 2024	30.79	30.79	30.79	30.79	30.79	-2.04%
Aug 2, 2024	31.43	31.43	31.43	31.43	31.43	-2.15%
Aug 1, 2024	32.12	32.12	32.12	32.12	32.12	-2.10%
Jul 31, 2024	32.81	32.81	32.81	32.81	32.81	1.83%
Jul 30, 2024	32.22	32.22	32.22	32.22	32.22	0.12%
Jul 29, 2024	32.18	32.18	32.18	32.18	32.18	-0.53%
Jul 26, 2024	32.35	32.35	32.35	32.35	32.35	1.63%
Jul 25, 2024	31.83	31.83	31.83	31.83	31.83	-0.69%
Jul 24, 2024	32.05	32.05	32.05	32.05	32.05	-2.08%
Jul 23, 2024	32.73	32.73	32.73	32.73	32.73	-
Jul 22, 2024	32.73	32.73	32.73	32.73	32.73	1.02%
Jul 19, 2024	32.40	32.40	32.40	32.40	32.40	-0.46%
Jul 18, 2024	32.55	32.55	32.55	32.55	32.55	-1.15%
Jul 17, 2024	32.93	32.93	32.93	32.93	32.93	-1.70%
Jul 16, 2024	33.50	33.50	33.50	33.50	33.50	0.66%
Jul 15, 2024	33.28	33.28	33.28	33.28	33.28	-0.60%
Jul 12, 2024	33.48	33.48	33.48	33.48	33.48	1.09%
Jul 11, 2024	33.12	33.12	33.12	33.12	33.12	0.18%
Jul 10, 2024	33.06	33.06	33.06	33.06	33.06	1.22%
Jul 9, 2024	32.66	32.66	32.66	32.66	32.66	-0.43%
Jul 8, 2024	32.80	32.80	32.80	32.80	32.80	-0.06%
Jul 5, 2024	32.82	32.82	32.82	32.82	32.82	0.46%
Jul 3, 2024	32.67	32.67	32.67	32.67	32.67	0.99%