Fidson Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	103.00	103.00	103.00	103.00	103.00	4.36%	1,003,417
May 5, 2026	98.70	98.70	98.70	98.70	98.70	-	656,376
May 4, 2026	98.70	98.70	98.70	98.70	98.70	-	1,140,246
Apr 30, 2026	98.70	98.70	98.70	98.70	98.70	-	611,335
Apr 29, 2026	98.70	98.70	98.70	98.70	98.70	-0.80%	1,239,341
Apr 28, 2026	99.50	99.50	99.50	99.50	99.50	-	573,737
Apr 27, 2026	99.50	99.50	99.50	99.50	99.50	4.63%	786,088
Apr 24, 2026	94.50	95.10	94.50	95.10	95.10	-4.90%	1,273,914
Apr 23, 2026	100.00	100.00	100.00	100.00	100.00	-	1,010,335
Apr 22, 2026	100.00	100.00	100.00	100.00	100.00	-	868,703
Apr 21, 2026	100.00	100.00	100.00	100.00	100.00	-	736,474
Apr 20, 2026	100.00	100.00	100.00	100.00	100.00	-	512,505
Apr 17, 2026	100.00	100.00	100.00	100.00	100.00	1.52%	535,782
Apr 16, 2026	98.50	98.50	98.50	98.50	98.50	-	507,111
Apr 15, 2026	98.50	98.50	98.50	98.50	98.50	-1.50%	445,912
Apr 14, 2026	100.00	100.00	100.00	100.00	98.50	-	1,108,183
Apr 13, 2026	100.00	100.00	100.00	100.00	98.50	-	516,099
Apr 10, 2026	100.00	100.00	100.00	100.00	98.50	-	297,416
Apr 9, 2026	100.00	100.00	100.00	100.00	98.50	-	669,407
Apr 8, 2026	100.00	100.00	100.00	100.00	98.50	-	813,657
Apr 7, 2026	100.00	100.00	100.00	100.00	98.50	-	657,014
Apr 2, 2026	100.00	100.00	100.00	100.00	98.50	-	956,691
Apr 1, 2026	100.00	100.00	100.00	100.00	98.50	-	420,504
Mar 31, 2026	100.00	100.00	100.00	100.00	98.50	-	1,089,202
Mar 30, 2026	100.00	100.00	100.00	100.00	98.50	5.43%	791,782
Mar 27, 2026	94.85	94.85	94.85	94.85	93.43	-	610,644
Mar 26, 2026	94.85	94.85	94.85	94.85	93.43	-	345,264
Mar 25, 2026	94.85	94.85	94.85	94.85	93.43	-9.97%	1,162,621
Mar 24, 2026	105.35	105.35	105.35	105.35	103.77	-	711,723
Mar 23, 2026	105.35	105.35	105.35	105.35	103.77	-	1,496,566
Mar 18, 2026	105.35	105.35	105.35	105.35	103.77	-	576,258
Mar 17, 2026	105.35	105.35	105.35	105.35	103.77	-	665,139
Mar 16, 2026	105.35	105.35	105.35	105.35	103.77	-	950,416
Mar 13, 2026	105.35	105.35	105.35	105.35	103.77	-	964,623
Mar 12, 2026	105.00	105.35	105.00	105.35	103.77	9.97%	2,170,512
Mar 11, 2026	95.80	95.80	95.80	95.80	94.36	2.02%	1,464,483
Mar 10, 2026	93.90	93.90	93.90	93.90	92.49	-	1,103,948
Mar 9, 2026	93.90	93.90	93.90	93.90	92.49	6.10%	1,377,313
Mar 6, 2026	88.50	88.50	88.50	88.50	87.17	7.27%	765,913
Mar 5, 2026	84.45	84.45	82.50	82.50	81.26	1.85%	1,489,584
Mar 4, 2026	81.00	81.00	81.00	81.00	79.79	-	1,097,274
Mar 3, 2026	81.00	81.00	81.00	81.00	79.79	-10.00%	1,067,185
Mar 2, 2026	90.00	90.00	90.00	90.00	88.65	-	869,646
Feb 27, 2026	90.00	90.00	90.00	90.00	88.65	-	674,067
Feb 26, 2026	90.00	90.00	90.00	90.00	88.65	-	720,296
Feb 25, 2026	88.35	90.00	88.35	90.00	88.65	-5.76%	1,260,097
Feb 24, 2026	95.50	95.50	95.50	95.50	94.07	-	1,238,451
Feb 23, 2026	95.50	95.50	95.50	95.50	94.07	9.90%	1,758,518
Feb 20, 2026	85.00	86.90	85.00	86.90	85.60	10.00%	1,776,827
Feb 19, 2026	78.00	79.00	78.00	79.00	77.82	5.33%	1,415,567