Fidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.20	0.21	0.20	0.21	0.21	0.53%	137,269
Sep 25, 2025	0.22	0.22	0.21	0.21	0.21	-2.79%	318,941
Sep 24, 2025	0.22	0.22	0.22	0.22	0.22	-1.38%	58,064
Sep 23, 2025	0.22	0.22	0.22	0.22	0.22	-0.73%	150,584
Sep 22, 2025	0.22	0.23	0.22	0.22	0.22	-0.18%	253,045
Sep 19, 2025	0.21	0.23	0.21	0.22	0.22	2.76%	245,787
Sep 18, 2025	0.23	0.23	0.21	0.21	0.21	-3.12%	226,977
Sep 17, 2025	0.22	0.22	0.21	0.22	0.22	0.45%	1,050,368
Sep 16, 2025	0.23	0.23	0.22	0.22	0.22	-4.10%	423,656
Sep 15, 2025	0.23	0.24	0.22	0.23	0.23	1.96%	866,930
Sep 12, 2025	0.25	0.26	0.23	0.23	0.23	-11.38%	1,978,820
Sep 11, 2025	0.26	0.27	0.24	0.25	0.25	-2.57%	736,854
Sep 10, 2025	0.29	0.29	0.26	0.26	0.26	-8.63%	839,885
Sep 9, 2025	0.29	0.29	0.27	0.29	0.29	-2.66%	380,227
Sep 8, 2025	0.30	0.30	0.29	0.29	0.29	-2.33%	296,605
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	-	34,220
Sep 4, 2025	0.29	0.30	0.29	0.30	0.30	2.39%	118,495
Sep 3, 2025	0.29	0.30	0.29	0.29	0.29	-2.33%	99,114
Sep 2, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	35,729
Sep 1, 2025	0.29	0.30	0.29	0.30	0.30	0.07%	178,020
Aug 29, 2025	0.29	0.30	0.29	0.29	0.29	1.66%	56,083
Aug 28, 2025	0.29	0.30	0.29	0.29	0.29	0.45%	101,097
Aug 27, 2025	0.29	0.30	0.28	0.29	0.29	1.48%	335,391
Aug 26, 2025	0.28	0.29	0.28	0.28	0.28	0.71%	124,935
Aug 25, 2025	0.29	0.29	0.28	0.28	0.28	-0.88%	201,912
Aug 22, 2025	0.29	0.29	0.28	0.29	0.29	-0.70%	184,817
Aug 21, 2025	0.28	0.30	0.28	0.29	0.29	0.91%	540,392
Aug 20, 2025	0.28	0.30	0.28	0.28	0.28	2.49%	401,056
Aug 19, 2025	0.28	0.29	0.28	0.28	0.28	-0.89%	140,161
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	-	216,997
Aug 14, 2025	0.28	0.28	0.28	0.28	0.28	-1.06%	86,757
Aug 13, 2025	0.28	0.29	0.27	0.28	0.28	-2.01%	674,906
Aug 12, 2025	0.30	0.31	0.28	0.29	0.29	-3.09%	824,201
Aug 11, 2025	0.31	0.31	0.28	0.30	0.30	-3.50%	734,046
Aug 8, 2025	0.31	0.33	0.29	0.31	0.31	-0.06%	468,856
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	2.97%	88,481
Aug 6, 2025	0.31	0.31	0.30	0.30	0.30	-1.61%	73,135
Aug 5, 2025	0.31	0.31	0.30	0.31	0.31	0.66%	100,047
Aug 4, 2025	0.29	0.32	0.29	0.30	0.30	3.20%	236,850
Aug 1, 2025	0.32	0.32	0.29	0.29	0.29	-3.45%	246,153
Jul 31, 2025	0.30	0.32	0.29	0.30	0.30	1.67%	226,405
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-2.70%	370,298
Jul 29, 2025	0.32	0.32	0.30	0.31	0.31	-0.84%	429,548
Jul 28, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	702,869
Jul 25, 2025	0.33	0.34	0.32	0.32	0.32	-3.61%	576,529
Jul 24, 2025	0.35	0.36	0.32	0.33	0.33	-4.87%	712,246
Jul 23, 2025	0.37	0.37	0.35	0.35	0.35	-5.42%	481,418
Jul 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.87%	265,369
Jul 21, 2025	0.38	0.39	0.37	0.38	0.38	3.21%	393,092
Jul 18, 2025	0.36	0.38	0.36	0.37	0.37	4.57%	1,022,568