Fidson Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.90	43.90	43.90	43.90	43.90	-	317,359
Jul 31, 2025	43.90	43.90	43.90	43.90	43.90	-	3,637,488
Jul 30, 2025	43.90	43.90	43.90	43.90	43.90	-	1,572,838
Jul 29, 2025	43.90	43.90	43.90	43.90	43.90	-	578,116
Jul 28, 2025	43.90	43.90	43.90	43.90	43.90	-	621,895
Jul 25, 2025	40.00	43.90	40.00	43.90	43.90	-	1,066,499
Jul 24, 2025	43.90	43.90	43.90	43.90	43.90	-	276,094
Jul 23, 2025	41.50	43.90	41.50	43.90	43.90	-4.77%	1,959,361
Jul 22, 2025	46.10	46.10	46.10	46.10	46.10	-	835,905
Jul 21, 2025	46.10	46.10	46.10	46.10	46.10	-	614,562
Jul 18, 2025	46.10	46.10	46.10	46.10	46.10	-	1,453,375
Jul 17, 2025	46.10	46.10	46.10	46.10	46.10	-	404,355
Jul 16, 2025	46.10	46.10	46.10	46.10	46.10	-	811,094
Jul 14, 2025	47.00	47.00	44.10	46.10	46.10	-1.91%	2,375,109
Jul 11, 2025	47.00	47.00	47.00	47.00	46.00	1.08%	903,580
Jul 10, 2025	45.10	46.50	45.10	46.50	45.51	3.33%	1,824,006
Jul 9, 2025	44.90	45.00	44.90	45.00	44.04	2.16%	853,994
Jul 8, 2025	45.00	45.00	44.05	44.05	43.11	0.57%	997,214
Jul 7, 2025	42.87	42.87	42.87	43.80	42.87	-	561,902
Jul 4, 2025	42.87	42.87	42.87	43.80	42.87	-	633,843
Jul 3, 2025	42.87	42.87	42.87	43.80	42.87	-	904,126
Jul 2, 2025	40.90	43.80	40.90	43.80	42.87	-0.45%	1,129,068
Jul 1, 2025	43.06	43.06	43.06	44.00	43.06	-	982,638
Jun 30, 2025	43.06	43.06	43.06	44.00	43.06	-	538,513
Jun 27, 2025	43.06	43.06	43.06	44.00	43.06	-	272,175
Jun 26, 2025	43.06	43.06	43.06	44.00	43.06	-	460,455
Jun 25, 2025	43.80	44.00	43.50	44.00	43.06	2.09%	2,163,796
Jun 24, 2025	43.00	43.10	42.50	43.10	42.18	5.25%	1,265,832
Jun 23, 2025	40.95	40.95	40.95	40.95	40.08	-0.12%	3,717,920
Jun 20, 2025	40.13	40.13	40.13	41.00	40.13	-	1,759,528
Jun 19, 2025	41.00	41.00	41.00	41.00	40.13	-4.65%	1,488,080
Jun 18, 2025	42.50	43.00	42.10	43.00	42.09	-3.59%	1,700,884
Jun 17, 2025	44.60	44.65	44.60	44.60	43.65	5.94%	2,080,099
Jun 16, 2025	42.20	42.20	42.10	42.10	41.20	9.64%	2,270,265
Jun 13, 2025	38.00	38.40	38.00	38.40	37.58	9.87%	2,756,822
Jun 11, 2025	34.90	34.95	34.90	34.95	34.21	9.91%	2,664,020
Jun 10, 2025	31.12	31.12	31.12	31.80	31.12	-	769,269
Jun 5, 2025	31.50	31.80	31.50	31.80	31.12	6.00%	1,082,146
Jun 4, 2025	29.36	29.36	29.36	30.00	29.36	-	661,678
Jun 3, 2025	28.50	30.00	28.50	30.00	29.36	7.14%	2,236,223
Jun 2, 2025	27.95	28.00	27.95	28.00	27.40	0.54%	844,673
May 30, 2025	27.26	27.26	27.26	27.85	27.26	-	506,469
May 29, 2025	27.26	27.26	27.26	27.85	27.26	-	743,705
May 28, 2025	27.26	27.26	27.26	27.85	27.26	-	413,393
May 27, 2025	27.26	27.26	27.26	27.85	27.26	-	547,377
May 26, 2025	27.26	27.26	27.26	27.85	27.26	-	1,067,162
May 23, 2025	27.26	27.26	27.26	27.85	27.26	-	367,163
May 22, 2025	27.26	27.26	27.26	27.85	27.26	-	887,564
May 21, 2025	27.26	27.26	27.26	27.85	27.26	-	499,891
May 20, 2025	27.26	27.26	27.26	27.85	27.26	-	578,042