Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 30.20 | -0.52 | -1.69% | 30.26 | 30.62 | 29.70 | 57,697 |
| Jun 17 2024 | 30.72 | 1.04 | 3.50% | 30.03 | 31.13 | 29.00 | 55,302 |
| Jun 14 2024 | 29.68 | -0.35 | -1.17% | 30.13 | 30.62 | 29.21 | 36,729 |
| Jun 13 2024 | 30.03 | 0.33 | 1.11% | 30.44 | 30.92 | 29.206 | 34,203 |
| Jun 12 2024 | 29.70 | 1.20 | 4.21% | 29.48 | 30.3799 | 29.355 | 158,831 |
| Jun 11 2024 | 28.50 | 0.17 | 0.60% | 27.36 | 28.50 | 26.515 | 33,733 |
| Jun 10 2024 | 28.33 | 0.29 | 1.03% | 27.53 | 28.50 | 27.35 | 96,211 |
| Jun 07 2024 | 28.04 | -0.57 | -1.99% | 29.79 | 29.79 | 27.74 | 49,909 |
| Jun 06 2024 | 28.61 | 0.73 | 2.62% | 27.87 | 29.00 | 27.87 | 70,473 |
| Jun 05 2024 | 27.88 | 0.54 | 1.98% | 27.70 | 27.89 | 26.7671 | 48,335 |
| Jun 04 2024 | 27.34 | 1.38 | 5.32% | 26.13 | 27.58 | 26.13 | 48,998 |
| Jun 03 2024 | 25.96 | 0.32 | 1.25% | 26.25 | 26.92 | 25.65 | 29,297 |
| May 31 2024 | 25.64 | -0.42 | -1.61% | 26.53 | 26.5399 | 25.2845 | 25,080 |
| May 30 2024 | 26.06 | -0.28 | -1.06% | 26.34 | 26.775 | 26.06 | 21,224 |
| May 29 2024 | 26.34 | -0.49 | -1.83% | 26.36 | 26.63 | 26.0738 | 16,345 |
| May 28 2024 | 26.83 | 0.29 | 1.09% | 26.63 | 27.34 | 26.16 | 37,396 |
| May 24 2024 | 26.54 | 1.13 | 4.45% | 25.71 | 26.88 | 25.555 | 27,232 |
| May 23 2024 | 25.41 | -1.43 | -5.33% | 26.98 | 27.00 | 25.35 | 37,076 |
| May 22 2024 | 26.84 | 0.51 | 1.94% | 26.44 | 27.7699 | 26.44 | 28,570 |
| May 21 2024 | 26.33 | -0.32 | -1.20% | 26.76 | 26.87 | 26.27 | 27,117 |
| May 20 2024 | 26.65 | 1.67 | 6.69% | 24.98 | 26.7297 | 24.55 | 150,107 |
| May 17 2024 | 24.98 | -0.20 | -0.79% | 25.46 | 25.785 | 24.8092 | 18,744 |
| May 16 2024 | 25.18 | -0.44 | -1.73% | 25.50 | 25.77 | 25.00 | 19,663 |
| May 15 2024 | 25.6222 | 1.41 | 5.83% | 24.73 | 25.6222 | 24.3105 | 41,694 |
| May 14 2024 | 24.21 | -0.05 | -0.21% | 23.89 | 24.415 | 23.76 | 32,709 |
| May 13 2024 | 24.26 | 0.11 | 0.46% | 24.61 | 24.98 | 24.1001 | 33,017 |
| May 10 2024 | 24.15 | -1.01 | -4.01% | 25.59 | 25.59 | 24.15 | 38,004 |
| May 09 2024 | 25.16 | 0.15 | 0.60% | 25.01 | 25.6599 | 24.916 | 15,304 |
| May 08 2024 | 25.01 | -0.15 | -0.60% | 24.73 | 25.28 | 24.3602 | 47,429 |
| May 07 2024 | 25.16 | -1.01 | -3.86% | 26.17 | 26.17 | 25.13 | 18,690 |
| May 06 2024 | 26.17 | 1.15 | 4.60% | 25.50 | 26.56 | 25.50 | 28,949 |
| May 03 2024 | 25.02 | 0.04 | 0.16% | 25.54 | 25.82 | 24.73 | 43,637 |
| May 02 2024 | 24.98 | 1.18 | 4.96% | 24.45 | 24.98 | 23.9746 | 81,675 |
| May 01 2024 | 23.80 | -0.09 | -0.38% | 23.66 | 24.815 | 23.3702 | 23,164 |
| Apr 30 2024 | 23.89 | -1.50 | -5.91% | 24.80 | 25.00 | 23.88 | 38,380 |
| Apr 29 2024 | 25.39 | -1.09 | -4.12% | 26.48 | 26.48 | 25.353 | 36,831 |
| Apr 26 2024 | 26.48 | 0.25 | 0.95% | 26.23 | 26.7799 | 26.1102 | 21,051 |
| Apr 25 2024 | 26.23 | -0.54 | -2.02% | 25.63 | 26.32 | 25.06 | 73,855 |
| Apr 24 2024 | 26.77 | -0.64 | -2.33% | 27.19 | 27.7999 | 26.49 | 30,445 |
| Apr 23 2024 | 27.41 | 1.02 | 3.87% | 26.08 | 27.50 | 25.9327 | 49,341 |
| Apr 22 2024 | 26.39 | 1.94 | 7.93% | 25.01 | 26.39 | 24.68 | 48,265 |
| Apr 19 2024 | 24.45 | 0.35 | 1.45% | 24.39 | 24.64 | 23.89 | 37,790 |
| Apr 18 2024 | 24.10 | 0.88 | 3.79% | 23.22 | 24.58 | 23.22 | 46,283 |
| Apr 17 2024 | 23.22 | -0.25 | -1.07% | 23.39 | 23.96 | 22.89 | 93,039 |
| Apr 16 2024 | 23.47 | -0.22 | -0.93% | 23.50 | 23.50 | 22.71 | 48,937 |
| Apr 15 2024 | 23.69 | -1.09 | -4.40% | 25.01 | 25.17 | 23.60 | 53,874 |
| Apr 12 2024 | 24.78 | -1.61 | -6.10% | 25.90 | 26.156 | 24.68 | 98,576 |
| Apr 11 2024 | 26.39 | 0.30 | 1.15% | 26.17 | 26.39 | 25.40 | 73,199 |
| Apr 10 2024 | 26.09 | -0.20 | -0.76% | 26.00 | 26.3255 | 25.5108 | 58,476 |
| Apr 09 2024 | 26.29 | -0.76 | -2.81% | 26.81 | 26.81 | 26.00 | 59,769 |
| Apr 08 2024 | 27.05 | 0.45 | 1.69% | 27.95 | 27.95 | 26.51 | 42,517 |
| Apr 05 2024 | 26.60 | -0.64 | -2.35% | 26.70 | 27.30 | 26.4195 | 31,204 |
| Apr 04 2024 | 27.24 | -0.27 | -0.98% | 27.93 | 28.33 | 26.96 | 29,917 |
| Apr 03 2024 | 27.51 | 0.35 | 1.29% | 27.22 | 27.89 | 27.0701 | 71,755 |
| Apr 02 2024 | 27.16 | -1.44 | -5.03% | 27.43 | 27.7282 | 26.81 | 46,086 |
| Apr 01 2024 | 28.60 | -0.84 | -2.85% | 29.44 | 29.88 | 28.22 | 153,835 |
| Mar 28 2024 | 29.44 | 0.31 | 1.06% | 29.99 | 30.9233 | 29.44 | 78,202 |
| Mar 27 2024 | 29.13 | -0.19 | -0.65% | 29.93 | 29.99 | 28.51 | 83,027 |
| Mar 26 2024 | 29.32 | -0.23 | -0.78% | 29.66 | 29.9899 | 28.78 | 73,191 |
| Mar 25 2024 | 29.55 | 1.54 | 5.50% | 28.58 | 29.87 | 28.50 | 95,916 |
| Mar 22 2024 | 28.01 | -1.23 | -4.21% | 28.59 | 28.85 | 27.8448 | 98,971 |
| Mar 21 2024 | 29.24 | 0.14 | 0.48% | 29.10 | 29.87 | 28.74 | 90,305 |
