Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIDAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.2968 | -0.0026 | -0.87% | 0.3007 | 0.3007 | 0.2877 | 5,951,376.00 |
| May 27 2024 | 0.2994 | 0.0067 | 2.29% | 0.2918 | 0.3063 | 0.2883 | 8,705,536.00 |
| May 26 2024 | 0.2927 | 0.0063 | 2.20% | 0.2875 | 0.3361 | 0.2843 | 38,100,393.00 |
| May 25 2024 | 0.2864 | 0.0042 | 1.49% | 0.282494 | 0.293 | 0.2815 | 4,861,701.00 |
| May 24 2024 | 0.2822 | 0.0019 | 0.68% | 0.280 | 0.2853 | 0.2751 | 5,287,046.00 |
| May 23 2024 | 0.2803 | -0.0032 | -1.13% | 0.2845 | 0.288514 | 0.275 | 6,988,377.00 |
| May 22 2024 | 0.2835 | -0.0056 | -1.94% | 0.2889 | 0.2901 | 0.2793 | 5,173,567.00 |
| May 21 2024 | 0.2891 | -0.0018 | -0.62% | 0.2914 | 0.2956 | 0.2858 | 6,192,040.00 |
| May 20 2024 | 0.2909 | 0.020 | 7.38% | 0.2713 | 0.2933 | 0.2667 | 6,233,212.00 |
| May 19 2024 | 0.2709 | -0.0119 | -4.21% | 0.2826 | 0.285 | 0.2698 | 3,526,168.00 |
| May 18 2024 | 0.2828 | -0.0024 | -0.84% | 0.2853 | 0.2911 | 0.2805 | 2,792,617.00 |
| May 17 2024 | 0.2852 | 0.0062 | 2.22% | 0.2785 | 0.2886 | 0.2773 | 3,921,164.00 |
| May 16 2024 | 0.279 | -0.0188 | -6.31% | 0.3021 | 0.3021 | 0.2733 | 9,545,283.00 |
| May 15 2024 | 0.2978 | 0.020 | 7.20% | 0.27886 | 0.3047 | 0.2738 | 10,270,104.00 |
| May 14 2024 | 0.2778 | -0.0069 | -2.42% | 0.2845 | 0.2896 | 0.2718 | 6,589,426.00 |
| May 13 2024 | 0.2847 | -0.0028 | -0.97% | 0.2884 | 0.293 | 0.2703 | 4,771,403.00 |
| May 12 2024 | 0.2875 | 0.0039 | 1.38% | 0.283891 | 0.2942 | 0.2836 | 4,849,861.00 |
| May 11 2024 | 0.2836 | -0.0016 | -0.56% | 0.2855 | 0.2961 | 0.2824 | 3,790,231.00 |
| May 10 2024 | 0.2852 | -0.012 | -4.04% | 0.2974 | 0.3043 | 0.280 | 4,970,563.00 |
| May 09 2024 | 0.2972 | 0.0077 | 2.66% | 0.2893 | 0.300834 | 0.2794 | 4,186,510.00 |
| May 08 2024 | 0.2895 | -0.0032 | -1.09% | 0.2913 | 0.298888 | 0.2839 | 5,587,772.00 |
| May 07 2024 | 0.2927 | -0.0039 | -1.31% | 0.2989 | 0.3066 | 0.2918 | 4,385,537.00 |
| May 06 2024 | 0.2966 | -0.011 | -3.58% | 0.3068 | 0.3153 | 0.2957 | 5,878,737.00 |
| May 05 2024 | 0.3076 | -0.0007 | -0.23% | 0.3077 | 0.3115 | 0.3011 | 5,491,654.00 |
| May 04 2024 | 0.3083 | -0.0098 | -3.08% | 0.3185 | 0.3234 | 0.305 | 9,125,299.00 |
| May 03 2024 | 0.3181 | 0.0118 | 3.85% | 0.3088 | 0.3226 | 0.3019 | 9,231,146.00 |
| May 02 2024 | 0.3063 | 0.0175 | 6.06% | 0.2879 | 0.3156 | 0.2801 | 9,376,970.00 |
| May 01 2024 | 0.2888 | 0.0035 | 1.23% | 0.2852 | 0.2898 | 0.2656 | 6,218,801.00 |
| Apr 30 2024 | 0.2853 | -0.0274 | -8.76% | 0.3108 | 0.3163 | 0.2728 | 8,809,935.00 |
| Apr 29 2024 | 0.3127 | 0.0016 | 0.51% | 0.3555 | 0.3681 | 0.3056 | 12,060,366.00 |
| Apr 28 2024 | 0.3111 | -0.0034 | -1.08% | 0.3152 | 0.3245 | 0.308 | 3,635,083.00 |
| Apr 27 2024 | 0.3145 | 0.0001 | 0.03% | 0.316034 | 0.319 | 0.3056 | 4,414,726.00 |
| Apr 26 2024 | 0.3144 | -0.009 | -2.78% | 0.3234 | 0.3244 | 0.3078 | 6,129,081.00 |
| Apr 25 2024 | 0.3234 | -0.0012 | -0.37% | 0.325 | 0.3296 | 0.3135 | 7,738,131.00 |
| Apr 24 2024 | 0.3246 | -0.0311 | -8.74% | 0.3555 | 0.3681 | 0.3224 | 10,483,954.00 |
| Apr 23 2024 | 0.3557 | 0.0042 | 1.19% | 0.3521 | 0.3647 | 0.3473 | 7,966,479.00 |
| Apr 22 2024 | 0.3515 | 0.0066 | 1.91% | 0.3465 | 0.3652 | 0.3425 | 6,176,035.00 |
| Apr 21 2024 | 0.3449 | -0.0068 | -1.93% | 0.3489 | 0.3565 | 0.3352 | 6,835,604.00 |
| Apr 20 2024 | 0.3517 | 0.0287 | 8.89% | 0.3208 | 0.3526 | 0.3177 | 8,603,923.00 |
| Apr 19 2024 | 0.323 | 0.0081 | 2.57% | 0.3153 | 0.3299 | 0.2925 | 11,015,402.00 |
| Apr 18 2024 | 0.3149 | 0.013 | 4.31% | 0.302 | 0.3175 | 0.2968 | 7,218,270.00 |
| Apr 17 2024 | 0.3019 | -0.0126 | -4.01% | 0.3136 | 0.3171 | 0.2932 | 7,134,823.00 |
| Apr 16 2024 | 0.3145 | 0.0112 | 3.69% | 0.3035 | 0.3193 | 0.290 | 7,762,408.00 |
| Apr 15 2024 | 0.3033 | -0.0223 | -6.85% | 0.3228 | 0.3417 | 0.2913 | 9,402,997.00 |
| Apr 14 2024 | 0.3256 | 0.0247 | 8.21% | 0.2985 | 0.3279 | 0.2771 | 12,379,355.00 |
| Apr 13 2024 | 0.3009 | -0.0668 | -18.17% | 0.367498 | 0.3788 | 0.2328 | 14,263,793.00 |
| Apr 12 2024 | 0.3677 | -0.0753 | -17.00% | 0.4429 | 0.4541 | 0.348 | 9,670,296.00 |
| Apr 11 2024 | 0.443 | -0.0162 | -3.53% | 0.4603 | 0.4695 | 0.4388 | 4,757,973.00 |
| Apr 10 2024 | 0.4592 | -0.0063 | -1.35% | 0.465 | 0.4676 | 0.4378 | 5,943,261.00 |
| Apr 09 2024 | 0.4655 | -0.0358 | -7.14% | 0.5015 | 0.5067 | 0.4612 | 8,832,514.00 |
| Apr 08 2024 | 0.5013 | 0.0149 | 3.06% | 0.4839 | 0.5148 | 0.4688 | 9,110,635.00 |
| Apr 07 2024 | 0.4864 | 0.0184 | 3.93% | 0.4667 | 0.4906 | 0.4616 | 8,781,026.00 |
| Apr 06 2024 | 0.468 | 0.0113 | 2.47% | 0.4556 | 0.473 | 0.4545 | 4,163,028.00 |
| Apr 05 2024 | 0.4567 | -0.023 | -4.79% | 0.4798 | 0.486808 | 0.438 | 7,387,490.00 |
| Apr 04 2024 | 0.4797 | 0.0046 | 0.97% | 0.4716 | 0.5037 | 0.4502 | 8,736,655.00 |
| Apr 03 2024 | 0.4751 | -0.0076 | -1.57% | 0.4837 | 0.5149 | 0.4482 | 14,822,383.00 |
| Apr 02 2024 | 0.4827 | -0.0648 | -11.84% | 0.5465 | 0.5465 | 0.4577 | 16,703,048.00 |
| Apr 01 2024 | 0.5475 | -0.0134 | -2.39% | 0.5597 | 0.656 | 0.5113 | 37,669,773.00 |
| Mar 31 2024 | 0.5609 | 0.0303 | 5.71% | 0.5305 | 0.5744 | 0.5271 | 8,854,658.00 |
| Mar 30 2024 | 0.5306 | -0.009 | -1.67% | 0.5365 | 0.5731 | 0.528 | 13,015,248.00 |
| Mar 29 2024 | 0.5396 | -0.0033 | -0.61% | 0.5446 | 0.5478 | 0.518 | 8,354,537.00 |
| Mar 28 2024 | 0.5429 | 0.0289 | 5.62% | 0.5163 | 0.5644 | 0.5045 | 11,392,648.00 |
| Mar 27 2024 | 0.514 | -0.0211 | -3.94% | 0.535 | 0.5486 | 0.5045 | 7,925,691.00 |
| Mar 26 2024 | 0.5351 | -0.0041 | -0.76% | 0.5413 | 0.5681 | 0.5164 | 12,252,478.00 |
| Mar 25 2024 | 0.5392 | 0.0289 | 5.66% | 0.5104 | 0.5563 | 0.505 | 25,231,716.00 |
| Mar 24 2024 | 0.5103 | 0.0199 | 4.06% | 0.4882 | 0.5144 | 0.4708 | 8,165,468.00 |
| Mar 23 2024 | 0.4904 | 0.0025 | 0.51% | 0.4917 | 0.5086 | 0.4852 | 10,562,218.00 |
| Mar 22 2024 | 0.4879 | -0.0311 | -5.99% | 0.5178 | 0.529 | 0.479 | 9,357,132.00 |
| Mar 21 2024 | 0.519 | -0.0099 | -1.87% | 0.5292 | 0.5471 | 0.5078 | 12,922,954.00 |
| Mar 20 2024 | 0.5289 | 0.0402 | 8.23% | 0.4897 | 0.5383 | 0.464281 | 16,964,523.00 |
| Mar 19 2024 | 0.4887 | -0.0901 | -15.57% | 0.5794 | 0.5864 | 0.4747 | 22,848,350.00 |
| Mar 18 2024 | 0.5788 | -0.0604 | -9.45% | 0.6379 | 0.665 | 0.5772 | 37,858,422.00 |
| Mar 17 2024 | 0.6392 | 0.1075 | 20.22% | 0.5692 | 0.6699 | 0.556 | 55,803,960.00 |
| Mar 16 2024 | 0.5317 | -0.0301 | -5.36% | 0.5572 | 0.726 | 0.5256 | 114,897,763.00 |
| Mar 15 2024 | 0.5618 | 0.034 | 6.44% | 0.527 | 0.637 | 0.4757 | 68,759,681.00 |
| Mar 14 2024 | 0.5278 | -0.0063 | -1.18% | 0.5344 | 0.5635 | 0.4928 | 14,159,930.00 |
| Mar 13 2024 | 0.5341 | -0.0039 | -0.72% | 0.5322 | 0.5469 | 0.5102 | 19,642,532.00 |
| Mar 12 2024 | 0.538 | 0.0502 | 10.29% | 0.4879 | 0.5769 | 0.4869 | 78,448,871.00 |
| Mar 11 2024 | 0.4878 | 0.0094 | 1.96% | 0.486 | 0.499 | 0.468 | 63,699,919.00 |
| Mar 10 2024 | 0.4784 | 0.0069 | 1.46% | 0.4713 | 0.5046 | 0.4696 | 23,131,446.00 |
| Mar 09 2024 | 0.4715 | -0.0075 | -1.57% | 0.4816 | 0.5087 | 0.470 | 30,344,911.00 |
| Mar 08 2024 | 0.479 | 0.0085 | 1.81% | 0.4925 | 0.5065 | 0.4535 | 45,772,914.00 |
| Mar 07 2024 | 0.4705 | 0.0584 | 14.17% | 0.4124 | 0.5592 | 0.4058 | 86,310,592.00 |
| Mar 06 2024 | 0.4121 | 0.0278 | 7.23% | 0.3827 | 0.4198 | 0.3672 | 17,820,640.00 |
| Mar 05 2024 | 0.3843 | -0.0163 | -4.07% | 0.4005 | 0.4362 | 0.3468 | 28,629,469.00 |
| Mar 04 2024 | 0.4006 | -0.0305 | -7.07% | 0.4339 | 0.4499 | 0.3968 | 26,984,188.00 |
| Mar 03 2024 | 0.4311 | 0.0084 | 1.99% | 0.4219 | 0.4399 | 0.3976 | 16,560,217.00 |
| Mar 02 2024 | 0.4227 | 0.0162 | 3.99% | 0.4057 | 0.436 | 0.3894 | 21,707,837.00 |
| Mar 01 2024 | 0.4065 | 0.0262 | 6.89% | 0.3804 | 0.4099 | 0.378 | 19,543,055.00 |
| Feb 29 2024 | 0.3803 | 0.0128 | 3.48% | 0.3677 | 0.4043 | 0.3649 | 23,538,619.00 |
