FDIS(FDIS)
FDIS
$96.28—Stale · unknown old
NYSE • Last print unknown ago
$96.28—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $96.39 | $96.69 | $95.48 | $96.28 | 171,620 |
| 9/24/2026 | $96.07 | $96.54 | $95.48 | $96.08 | 63,020 |
| 9/23/2026 | $97.46 | $97.46 | $96.25 | $96.48 | 43,443 |
| 9/22/2026 | $98.27 | $98.72 | $97.67 | $97.91 | 51,707 |
| 9/21/2026 | $97.25 | $98.02 | $96.80 | $97.70 | 89,900 |
| 9/18/2026 | $96.90 | $97.05 | $96.27 | $96.47 | 143,305 |
| 9/17/2026 | $97.74 | $97.78 | $97.06 | $97.06 | 67,147 |
| 9/16/2026 | $96.91 | $97.36 | $95.70 | $96.17 | 53,548 |
| 9/15/2026 | $98.23 | $98.23 | $96.51 | $96.72 | 712,500 |
| 9/14/2026 | $98.07 | $98.89 | $97.98 | $98.55 | 80,842 |
| 9/11/2026 | $98.54 | $98.87 | $98.34 | $98.75 | 70,005 |
| 9/10/2026 | $97.46 | $98.30 | $97.10 | $97.66 | 48,409 |
| 9/9/2026 | $99.02 | $99.02 | $98.22 | $98.33 | 61,516 |
| 9/8/2026 | $100.27 | $100.35 | $99.59 | $99.73 | 45,500 |
| 9/4/2026 | $100.58 | $100.71 | $100.19 | $100.57 | 72,510 |
| 9/3/2026 | $101.03 | $101.97 | $101.03 | $101.58 | 61,300 |
| 9/2/2026 | $100.16 | $100.49 | $99.82 | $100.22 | 42,002 |
| 9/1/2026 | $100.69 | $100.81 | $99.64 | $99.85 | 50,400 |
| 8/31/2026 | $101.77 | $102.12 | $101.39 | $101.61 | 58,416 |
| 8/28/2026 | $101.79 | $102.60 | $101.79 | $102.29 | 58,739 |
| 8/27/2026 | $101.81 | $101.87 | $101.17 | $101.29 | 53,400 |
| 8/26/2026 | $102.65 | $102.83 | $102.04 | $102.32 | 55,300 |
| 8/25/2026 | $103.40 | $103.40 | $102.74 | $102.91 | 62,147 |
| 8/24/2026 | $103.26 | $103.77 | $103.12 | $103.28 | 73,700 |
| 8/21/2026 | $102.41 | $103.43 | $102.23 | $103.16 | 34,950 |
| 8/20/2026 | $102.32 | $102.41 | $101.68 | $101.89 | 46,000 |
| 8/19/2026 | $102.05 | $103.92 | $102.05 | $103.66 | 61,200 |
| 8/18/2026 | $102.00 | $102.61 | $101.51 | $101.56 | 50,500 |
| 8/17/2026 | $103.20 | $103.20 | $101.86 | $102.13 | 41,900 |
| 8/14/2026 | $103.60 | $104.16 | $103.27 | $103.43 | 76,600 |
| 8/13/2026 | $103.14 | $103.95 | $103.12 | $103.57 | 62,100 |
| 8/12/2026 | $104.28 | $104.28 | $102.71 | $103.06 | 44,800 |
| 8/11/2026 | $104.43 | $104.77 | $104.06 | $104.16 | 51,004 |
| 8/10/2026 | $104.29 | $104.61 | $103.86 | $104.40 | 103,200 |
| 8/7/2026 | $103.62 | $105.10 | $103.62 | $104.68 | 34,700 |
| 8/6/2026 | $103.95 | $103.95 | $102.96 | $103.22 | 55,827 |
| 8/5/2026 | $104.67 | $105.10 | $103.74 | $104.14 | 92,900 |
| 8/4/2026 | $103.21 | $104.30 | $103.08 | $104.10 | 76,813 |
| 8/3/2026 | $102.81 | $104.32 | $102.81 | $103.67 | 88,929 |
| 7/31/2026 | $101.23 | $101.88 | $100.73 | $101.52 | 100,530 |
| 7/30/2026 | $99.04 | $99.22 | $98.19 | $98.92 | 138,900 |
| 7/29/2026 | $98.92 | $100.18 | $98.44 | $98.62 | 62,300 |
| 7/28/2026 | $98.63 | $99.37 | $98.48 | $99.35 | 73,442 |
| 7/27/2026 | $97.75 | $98.23 | $97.50 | $97.89 | 131,000 |
| 7/24/2026 | $96.38 | $97.16 | $96.07 | $96.62 | 142,828 |
| 7/23/2026 | $97.66 | $97.66 | $95.67 | $96.12 | 80,900 |
| 7/22/2026 | $100.87 | $101.33 | $100.18 | $100.37 | 50,500 |
| 7/21/2026 | $100.90 | $101.21 | $100.58 | $100.96 | 45,408 |
| 7/20/2026 | $102.12 | $102.12 | $100.73 | $100.84 | 58,020 |
| 7/17/2026 | $102.03 | $102.83 | $101.47 | $101.62 | 69,853 |
| 7/16/2026 | $102.78 | $104.00 | $102.78 | $103.16 | 76,000 |
| 7/15/2026 | $102.17 | $103.57 | $102.17 | $102.70 | 76,900 |
| 7/14/2026 | $101.83 | $102.06 | $101.40 | $101.82 | 45,733 |
| 7/13/2026 | $102.73 | $103.05 | $101.57 | $101.85 | 52,904 |
| 7/10/2026 | $102.71 | $103.29 | $102.30 | $102.75 | 52,400 |
| 7/9/2026 | $100.47 | $102.36 | $100.34 | $102.35 | 85,742 |
| 7/8/2026 | $101.73 | $101.73 | $100.12 | $100.89 | 46,637 |
| 7/7/2026 | $103.99 | $104.14 | $102.50 | $102.79 | 45,400 |
| 7/6/2026 | $102.94 | $103.54 | $101.95 | $103.41 | 99,500 |
| 7/2/2026 | $103.81 | $104.15 | $102.18 | $102.73 | 89,500 |
| 7/1/2026 | $103.09 | $104.30 | $102.74 | $103.39 | 66,507 |
| 6/30/2026 | $102.08 | $103.03 | $102.08 | $102.84 | 40,100 |
| 6/29/2026 | $101.36 | $103.00 | $101.36 | $102.71 | 77,600 |