Fidia (FDA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -8.69565217391 | 0.69 | 0.7 | 0.622 | 118671 | 0.65330198 | DE |
| 4 | -0.18 | -22.2222222222 | 0.81 | 0.858 | 0.62 | 446101 | 0.73552758 | DE |
| 12 | 0.29 | 85.2941176471 | 0.34 | 0.86 | 0.292 | 555387 | 0.60152489 | DE |
| 26 | -0.39 | -38.2352941176 | 1.02 | 1.02 | 0.265 | 402566 | 0.536211 | DE |
| 52 | -0.68 | -51.9083969466 | 1.31 | 1.385 | 0.265 | 207281 | 0.55847799 | DE |
| 156 | -1.82 | -74.2857142857 | 2.45 | 2.64 | 0.265 | 77271 | 0.68407238 | DE |
| 260 | -3.61 | -85.141509434 | 4.24 | 4.645 | 0.265 | 57189 | 1.07790994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 0.63 | -0.006 | -0.94 | 0.64 | 0.642 | 0.622 | 32764 |
| 1719244500 | 0.636 | 0.006 | 0.95 | 0.652 | 0.652 | 0.622 | 53555 |
| 1718985300 | 0.63 | -0.024 | -3.67 | 0.65 | 0.668 | 0.626 | 169302 |
| 1718898900 | 0.654 | -0.008 | -1.21 | 0.66 | 0.67 | 0.652 | 46431 |
| 1718812500 | 0.662 | -0.01 | -1.49 | 0.662 | 0.6919999 | 0.65 | 122014 |
| 1718726100 | 0.672 | 0.008 | 1.20 | 0.6899999 | 0.7 | 0.656 | 202053 |
| 1718639700 | 0.664 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.66 | 52870 |
| 1718380500 | 0.664 | -0.042 | -5.95 | 0.708 | 0.716 | 0.662 | 162500 |
| 1718294100 | 0.706 | 0.028 | 4.13 | 0.6879999 | 0.728 | 0.664 | 425940 |
| 1718207700 | 0.678 | 0.036 | 5.61 | 0.626 | 0.6879999 | 0.62 | 231522 |
| 1718121300 | 0.642 | -0.018 | -2.73 | 0.652 | 0.664 | 0.628 | 92977 |
| 1718034900 | 0.66 | -0.046 | -6.52 | 0.664 | 0.664 | 0.642 | 513070 |
| 1717775700 | 0.706 | -0.014 | -1.94 | 0.702 | 0.712 | 0.6939999 | 41578 |
| 1717689300 | 0.72 | 0.004 | 0.56 | 0.728 | 0.728 | 0.6899999 | 279758 |
| 1717602900 | 0.716 | -0.012 | -1.65 | 0.72 | 0.74 | 0.6899999 | 213727 |
| 1717516500 | 0.728 | 0.016 | 2.25 | 0.728 | 0.78 | 0.7 | 767891 |
| 1717430100 | 0.712 | -0.042 | -5.57 | 0.76 | 0.768 | 0.676 | 1194730 |
| 1717170900 | 0.754 | -0.04 | -5.04 | 0.812 | 0.812 | 0.734 | 496830 |
| 1717084500 | 0.794 | -0.004 | -0.50 | 0.804 | 0.8199999 | 0.768 | 403350 |
| 1716998100 | 0.798 | 0.038 | 5.00 | 0.77 | 0.858 | 0.76 | 1682419 |
| 1716911700 | 0.76 | -0.036 | -4.52 | 0.81 | 0.81 | 0.686 | 1769503 |
| 1716825300 | 0.796 | -0.004 | -0.50 | 0.85 | 0.852 | 0.77 | 1344437 |
| 1716566100 | 0.8 | 0.056 | 7.53 | 0.768 | 0.86 | 0.72 | 2268987 |
| 1716479700 | 0.744 | 0.104 | 16.25 | 0.706 | 0.782 | 0.6919999 | 2188699 |
| 1716393300 | 0.64 | 0.08 | 14.29 | 0.562 | 0.64 | 0.562 | 1501402 |
| 1716306900 | 0.56 | 0.046 | 8.95 | 0.51 | 0.5679999 | 0.51 | 933538 |
| 1716220500 | 0.514 | -0.006 | -1.15 | 0.524 | 0.534 | 0.496 | 697198 |
| 1715961300 | 0.52 | 0.035 | 7.22 | 0.494 | 0.536 | 0.485 | 1254172 |
| 1715874900 | 0.485 | -0.009 | -1.82 | 0.512 | 0.512 | 0.47 | 432855 |
| 1715788500 | 0.494 | 0.03 | 6.47 | 0.46 | 0.526 | 0.46 | 1567508 |
| 1715702100 | 0.464 | 0.0540001 | 13.17 | 0.4 | 0.47 | 0.388 | 367995 |
| 1715615700 | 0.4099999 | 0.0089999 | 2.24 | 0.386 | 0.4099999 | 0.374 | 78605 |
| 1715356500 | 0.401 | -0.01 | -2.43 | 0.415 | 0.415 | 0.395 | 186637 |
| 1715270100 | 0.4109999 | -0.013 | -3.07 | 0.427 | 0.427 | 0.398 | 97575 |
| 1715183700 | 0.424 | -0.01 | -2.30 | 0.425 | 0.436 | 0.4099999 | 65670 |
| 1715097300 | 0.434 | -0.005 | -1.14 | 0.443 | 0.443 | 0.42 | 138319 |
| 1715010900 | 0.439 | -0.001 | -0.23 | 0.458 | 0.458 | 0.43 | 142699 |
| 1714751700 | 0.44 | -0.036 | -7.56 | 0.476 | 0.479 | 0.43 | 454186 |
| 1714665300 | 0.476 | 0.005 | 1.06 | 0.472 | 0.484 | 0.464 | 49553 |
| 1714492500 | 0.471 | 0.002 | 0.43 | 0.483 | 0.484 | 0.466 | 91101 |
| 1714406100 | 0.469 | -0.003 | -0.64 | 0.478 | 0.506 | 0.468 | 411288 |
| 1714146900 | 0.472 | -0.003 | -0.63 | 0.479 | 0.495 | 0.471 | 114731 |
| 1714060500 | 0.475 | 0.004 | 0.85 | 0.463 | 0.508 | 0.463 | 248913 |
| 1713974100 | 0.471 | -0.008 | -1.67 | 0.488 | 0.488 | 0.462 | 179566 |
| 1713887700 | 0.479 | -0.002 | -0.42 | 0.493 | 0.497 | 0.478 | 203854 |
| 1713801300 | 0.481 | 0.016 | 3.44 | 0.488 | 0.5 | 0.471 | 387154 |
| 1713542100 | 0.465 | -0.013 | -2.72 | 0.477 | 0.51 | 0.451 | 574838 |
| 1713455700 | 0.478 | -0.026 | -5.16 | 0.499 | 0.499 | 0.438 | 859153 |
| 1713369300 | 0.504 | 0.004 | 0.80 | 0.538 | 0.538 | 0.481 | 1010751 |
| 1713282900 | 0.5 | 0.011 | 2.25 | 0.508 | 0.558 | 0.45 | 1470449 |
| 1713196500 | 0.489 | 0.101 | 26.03 | 0.4079999 | 0.489 | 0.402 | 1260039 |
| 1712937300 | 0.388 | 0.038 | 10.86 | 0.343 | 0.4079999 | 0.343 | 1267405 |
| 1712850900 | 0.35 | 0.055 | 18.64 | 0.314 | 0.356 | 0.313 | 1131874 |
| 1712764500 | 0.295 | -0.005 | -1.67 | 0.304 | 0.304 | 0.295 | 43001 |
| 1712678100 | 0.3 | -0.004 | -1.32 | 0.303 | 0.314 | 0.3 | 31429 |
| 1712591700 | 0.304 | 0.004 | 1.33 | 0.3 | 0.324 | 0.3 | 106656 |
| 1712332500 | 0.3 | -0.001 | -0.33 | 0.303 | 0.303 | 0.292 | 75377 |
| 1712246100 | 0.301 | 0.003 | 1.01 | 0.308 | 0.31 | 0.3 | 94762 |
| 1712159700 | 0.298 | -0.006 | -1.97 | 0.301 | 0.315 | 0.293 | 153354 |
| 1712073300 | 0.304 | -0.028 | -8.43 | 0.34 | 0.34 | 0.301 | 360073 |
| 1711644900 | 0.332 | -0.023 | -6.48 | 0.351 | 0.386 | 0.32 | 613436 |
| 1711558500 | 0.355 | 0.013 | 3.80 | 0.34 | 0.366 | 0.34 | 80985 |
| 1711472100 | 0.342 | 0.002 | 0.59 | 0.354 | 0.354 | 0.336 | 44328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
