Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 28.69 | 0.16 | 0.56% | 28.55 | 28.71 | 28.55 | 10,011 |
| Jun 24 2024 | 28.53 | -0.07 | -0.24% | 28.60 | 28.755 | 28.51 | 5,561 |
| Jun 21 2024 | 28.60 | -0.05 | -0.17% | 28.48 | 29.00 | 27.91 | 14,979 |
| Jun 20 2024 | 28.65 | -0.10 | -0.35% | 28.79 | 28.85 | 28.5959 | 3,431 |
| Jun 18 2024 | 28.75 | 0.03 | 0.10% | 28.71 | 28.84 | 28.71 | 13,990 |
| Jun 17 2024 | 28.72 | 0.05 | 0.17% | 28.59 | 28.8132 | 28.535 | 11,875 |
| Jun 14 2024 | 28.67 | -0.02 | -0.07% | 28.57 | 28.67 | 28.541 | 5,032 |
| Jun 13 2024 | 28.69 | -0.15 | -0.52% | 28.85 | 28.9001 | 28.61 | 29,063 |
| Jun 12 2024 | 28.84 | 0.37 | 1.30% | 28.80 | 29.09 | 28.80 | 16,022 |
| Jun 11 2024 | 28.47 | -0.08 | -0.28% | 28.40 | 28.5143 | 28.30 | 10,610 |
| Jun 10 2024 | 28.55 | 0.11 | 0.39% | 28.31 | 28.5501 | 28.31 | 80,894 |
| Jun 07 2024 | 28.44 | -0.21 | -0.73% | 28.38 | 28.5899 | 28.38 | 10,676 |
| Jun 06 2024 | 28.65 | 0.03 | 0.10% | 28.70 | 28.70 | 28.56 | 12,550 |
| Jun 05 2024 | 28.62 | 0.52 | 1.85% | 28.28 | 28.6246 | 28.28 | 10,399 |
| Jun 04 2024 | 28.10 | -0.10 | -0.35% | 28.07 | 28.16 | 28.00 | 10,030 |
| Jun 03 2024 | 28.20 | 0.26 | 0.93% | 28.17 | 28.20 | 27.86 | 12,997 |
| May 31 2024 | 27.94 | -0.06 | -0.21% | 28.00 | 28.00 | 27.68 | 8,123 |
| May 30 2024 | 28.00 | -0.33 | -1.16% | 28.10 | 28.20 | 28.00 | 10,621 |
| May 29 2024 | 28.33 | -0.28 | -0.98% | 28.27 | 28.4043 | 28.25 | 6,292 |
| May 28 2024 | 28.61 | -0.04 | -0.14% | 28.63 | 28.65 | 28.53 | 11,384 |
| May 24 2024 | 28.65 | 0.22 | 0.77% | 28.54 | 28.6818 | 28.5227 | 4,593 |
| May 23 2024 | 28.43 | -0.30 | -1.04% | 28.93 | 28.93 | 28.3602 | 5,634 |
| May 22 2024 | 28.73 | 0.02 | 0.07% | 28.75 | 28.82 | 28.61 | 6,962 |
| May 21 2024 | 28.71 | -0.17 | -0.59% | 28.76 | 28.7687 | 28.6637 | 8,860 |
| May 20 2024 | 28.88 | 0.10 | 0.35% | 28.74 | 28.91 | 28.74 | 5,107 |
| May 17 2024 | 28.78 | 0.08 | 0.28% | 28.81 | 28.81 | 28.66 | 10,041 |
| May 16 2024 | 28.70 | -0.09 | -0.31% | 28.73 | 28.82 | 28.70 | 5,401 |
| May 15 2024 | 28.79 | 0.43 | 1.52% | 28.47 | 28.79 | 28.47 | 4,335 |
| May 14 2024 | 28.36 | 0.25 | 0.89% | 28.14 | 28.36 | 28.14 | 20,491 |
| May 13 2024 | 28.11 | -0.05 | -0.18% | 28.17 | 28.26 | 28.11 | 17,950 |
| May 10 2024 | 28.16 | -0.08 | -0.28% | 28.33 | 28.405 | 28.13 | 15,886 |
| May 09 2024 | 28.24 | 0.08 | 0.28% | 28.17 | 28.27 | 28.17 | 5,373 |
| May 08 2024 | 28.16 | -0.18 | -0.64% | 28.08 | 28.1681 | 28.06 | 6,630 |
| May 07 2024 | 28.34 | 0.02 | 0.07% | 28.36 | 28.4464 | 28.3041 | 10,721 |
| May 06 2024 | 28.32 | 0.32 | 1.14% | 28.07 | 28.33 | 28.07 | 16,750 |
| May 03 2024 | 28.00 | 0.31 | 1.12% | 27.96 | 28.085 | 27.96 | 3,952 |
| May 02 2024 | 27.69 | 0.44 | 1.60% | 27.44 | 27.7184 | 27.42 | 20,247 |
| May 01 2024 | 27.2544 | 0.05 | 0.20% | 27.15 | 27.71 | 27.1009 | 6,253 |
| Apr 30 2024 | 27.20 | -0.37 | -1.34% | 27.62 | 27.62 | 27.20 | 3,389 |
| Apr 29 2024 | 27.57 | -0.02 | -0.07% | 27.61 | 27.6229 | 27.47 | 11,011 |
| Apr 26 2024 | 27.59 | 0.45 | 1.68% | 27.39 | 27.65 | 27.39 | 5,324 |
| Apr 25 2024 | 27.135 | -0.18 | -0.64% | 26.89 | 27.19 | 26.8574 | 8,118 |
| Apr 24 2024 | 27.31 | -0.05 | -0.18% | 27.49 | 27.545 | 27.17 | 5,631 |
| Apr 23 2024 | 27.36 | 0.49 | 1.82% | 26.95 | 27.4199 | 26.95 | 19,310 |
| Apr 22 2024 | 26.87 | 0.40 | 1.51% | 26.75 | 26.915 | 26.52 | 11,188 |
| Apr 19 2024 | 26.47 | -0.49 | -1.82% | 26.82 | 26.8785 | 26.40 | 8,459 |
| Apr 18 2024 | 26.96 | -0.12 | -0.44% | 27.03 | 27.0306 | 26.90 | 4,978 |
| Apr 17 2024 | 27.08 | -0.17 | -0.62% | 27.34 | 27.34 | 27.07 | 10,186 |
| Apr 16 2024 | 27.25 | -0.02 | -0.07% | 27.19 | 27.3453 | 27.19 | 3,782 |
| Apr 15 2024 | 27.27 | -0.54 | -1.94% | 27.92 | 27.9795 | 27.27 | 23,208 |
| Apr 12 2024 | 27.81 | -0.58 | -2.04% | 28.12 | 28.12 | 27.71 | 13,297 |
| Apr 11 2024 | 28.39 | 0.16 | 0.57% | 28.24 | 28.4368 | 28.08 | 4,757 |
| Apr 10 2024 | 28.23 | -0.31 | -1.09% | 28.20 | 28.26 | 28.10 | 10,219 |
| Apr 09 2024 | 28.54 | 0.12 | 0.42% | 28.44 | 28.60 | 28.36 | 11,081 |
| Apr 08 2024 | 28.42 | 0.11 | 0.39% | 28.32 | 28.49 | 28.32 | 13,865 |
| Apr 05 2024 | 28.31 | 0.30 | 1.07% | 28.04 | 28.3718 | 28.04 | 15,427 |
| Apr 04 2024 | 28.01 | -0.40 | -1.41% | 28.58 | 28.74 | 28.01 | 9,114 |
| Apr 03 2024 | 28.41 | 0.05 | 0.18% | 28.20 | 28.55 | 28.20 | 4,984 |
| Apr 02 2024 | 28.36 | -0.30 | -1.05% | 28.37 | 28.37 | 28.13 | 16,343 |
| Apr 01 2024 | 28.66 | -0.07 | -0.24% | 28.73 | 28.9008 | 28.63 | 9,442 |
| Mar 28 2024 | 28.73 | 0.02 | 0.07% | 28.71 | 28.86 | 28.71 | 15,022 |
