Inspire Fidelis Multi Fac... (FDLS)
AMEX: FDLS
· Real-Time Price · USD
34.18
0.03 (0.09%)
At close: Aug 28, 2025, 11:46 AM
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 33.89 | 34.17 | 33.89 | 34.15 | 34.14 | 0.44% | 9,735 |
| Aug 26, 2025 | 33.92 | 34.00 | 33.91 | 34.00 | 34.00 | 0.83% | 8,646 |
| Aug 25, 2025 | 33.82 | 33.94 | 33.72 | 33.72 | 33.72 | -0.30% | 5,200 |
| Aug 22, 2025 | 33.27 | 33.96 | 33.27 | 33.82 | 33.82 | 2.21% | 23,935 |
| Aug 21, 2025 | 32.91 | 33.10 | 32.91 | 33.09 | 33.09 | 0.39% | 21,640 |
| Aug 20, 2025 | 32.95 | 32.96 | 32.70 | 32.96 | 32.96 | 0.12% | 9,812 |
| Aug 19, 2025 | 33.07 | 33.19 | 32.88 | 32.92 | 32.92 | -0.51% | 8,300 |
| Aug 18, 2025 | 33.03 | 33.09 | 33.00 | 33.09 | 33.09 | 0.27% | 10,704 |
| Aug 15, 2025 | 33.05 | 33.05 | 32.85 | 33.00 | 33.00 | -0.42% | 10,704 |
| Aug 14, 2025 | 33.16 | 33.28 | 33.03 | 33.14 | 33.14 | -1.02% | 42,735 |
| Aug 13, 2025 | 33.29 | 33.48 | 33.18 | 33.48 | 33.48 | 1.06% | 31,200 |
| Aug 12, 2025 | 32.81 | 33.15 | 32.81 | 33.13 | 33.13 | 2.00% | 24,442 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.45 | 32.48 | 32.48 | -0.25% | 10,218 |
| Aug 8, 2025 | 32.41 | 32.62 | 32.41 | 32.56 | 32.56 | 1.06% | 6,200 |
| Aug 7, 2025 | 32.51 | 32.51 | 32.09 | 32.22 | 32.22 | 0.16% | 7,625 |
| Aug 6, 2025 | 32.22 | 32.22 | 32.00 | 32.17 | 32.17 | -0.03% | 11,800 |
| Aug 5, 2025 | 32.32 | 32.32 | 31.91 | 32.18 | 32.18 | 0.66% | 14,500 |
| Aug 4, 2025 | 31.65 | 31.97 | 31.65 | 31.97 | 31.97 | 1.72% | 10,030 |
| Aug 1, 2025 | 31.50 | 31.51 | 31.27 | 31.43 | 31.43 | -1.41% | 6,839 |
| Jul 31, 2025 | 31.99 | 32.19 | 31.88 | 31.88 | 31.88 | -0.53% | 8,100 |