Fidia Historical Data - FDA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Fidia (FDA)
Fidia (FDA) Historical

Fidia (FDA)

0.471

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.028	-5.61122244489	0.499	0.51	0.438	440913	0.47465941	DE
4	0.12	34.188034188	0.351	0.558	0.292	545732	0.43363034	DE
12	0.04	9.2807424594	0.431	0.558	0.265	378851	0.3881676	DE
26	-0.774	-62.1686746988	1.245	1.34	0.265	218355	0.44325979	DE
52	-0.924	-66.2365591398	1.395	1.47	0.265	116270	0.48554078	DE
156	-2.019	-81.0843373494	2.49	2.84	0.265	47253	0.75424818	DE
260	-4.424	-90.3779366701	4.895	5.37	0.265	38768	1.30765081	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.471	-0.008	-1.67	0.488	0.488	0.462	179566
1713887700	0.479	-0.002	-0.42	0.493	0.497	0.478	203854
1713801300	0.481	0.016	3.44	0.488	0.5	0.471	387154
1713542100	0.465	-0.013	-2.72	0.477	0.51	0.451	574838
1713455700	0.478	-0.026	-5.16	0.499	0.499	0.438	859153
1713369300	0.504	0.004	0.80	0.538	0.538	0.481	1010751
1713282900	0.5	0.011	2.25	0.508	0.558	0.45	1470449
1713196500	0.489	0.101	26.03	0.4079999	0.489	0.402	1260039
1712937300	0.388	0.038	10.86	0.343	0.4079999	0.343	1267405
1712850900	0.35	0.055	18.64	0.314	0.356	0.313	1131874
1712764500	0.295	-0.005	-1.67	0.304	0.304	0.295	43001
1712678100	0.3	-0.004	-1.32	0.303	0.314	0.3	31429
1712591700	0.304	0.004	1.33	0.3	0.324	0.3	106656
1712332500	0.3	-0.001	-0.33	0.303	0.303	0.292	75377
1712246100	0.301	0.003	1.01	0.308	0.31	0.3	94762
1712159700	0.298	-0.006	-1.97	0.301	0.315	0.293	153354
1712073300	0.304	-0.028	-8.43	0.34	0.34	0.301	360073
1711644900	0.332	-0.023	-6.48	0.351	0.386	0.32	613436
1711558500	0.355	0.013	3.80	0.34	0.366	0.34	80985
1711472100	0.342	0.002	0.59	0.354	0.354	0.336	44328
1711385700	0.34	-0.012	-3.41	0.35	0.35	0.331	123004
1711126500	0.352	0	0.00	0.35	0.358	0.35	71826
1711040100	0.352	-0.011	-3.03	0.36	0.369	0.35	177514
1710953700	0.363	-0.01	-2.68	0.37	0.376	0.359	62928
1710867300	0.373	0.008	2.19	0.369	0.4	0.369	369776
1710780900	0.365	0.001	0.27	0.364	0.367	0.362	46765
1710521700	0.364	0.008	2.25	0.355	0.37	0.355	311282
1710435300	0.356	-0.008	-2.20	0.362	0.369	0.3459999	132535
1710348900	0.364	0.001	0.28	0.374	0.374	0.36	200150
1710262500	0.363	0.006	1.68	0.368	0.375	0.357	262998
1710176100	0.357	0.004	1.13	0.364	0.378	0.3449999	469333
1709916900	0.353	0.028	8.62	0.382	0.4	0.35	1382685
1709830500	0.325	0.055	20.37	0.274	0.325	0.274	517564
1709744100	0.27	-0.012	-4.26	0.278	0.28	0.265	134627
1709657700	0.2819999	0.0029999	1.08	0.276	0.2819999	0.276	33022
1709571300	0.279	0	0.00	0.274	0.29	0.274	126653
1709312100	0.279	0.004	1.45	0.274	0.2849999	0.271	218715
1709225700	0.275	-0.014	-4.84	0.288	0.289	0.265	352547
1709139300	0.289	-0.029	-9.12	0.321	0.321	0.288	593109
1709052900	0.318	-0.015	-4.50	0.338	0.338	0.312	663759
1708966500	0.333	-0.027	-7.50	0.364	0.364	0.329	562193
1708707300	0.36	0.008	2.27	0.356	0.375	0.341	355793
1708620900	0.352	0.028	8.64	0.327	0.359	0.313	511047
1708534500	0.324	0.005	1.57	0.305	0.327	0.305	67023
1708448100	0.319	0.005	1.59	0.305	0.333	0.303	219206
1708361700	0.314	-0.011	-3.38	0.335	0.335	0.3	373807
1708102500	0.325	-0.003	-0.91	0.314	0.329	0.311	271685
1708016100	0.328	-0.01	-2.96	0.33	0.333	0.32	379346
1707929700	0.338	0.005	1.50	0.34	0.356	0.323	288799
1707843300	0.333	-0.034	-9.26	0.36	0.368	0.332	498424
1707756900	0.367	-0.027	-6.85	0.398	0.398	0.35	523261
1707497700	0.394	-0.047	-10.66	0.439	0.439	0.39	505267
1707411300	0.441	0	0.00	0.466	0.466	0.428	66849
1707324900	0.441	-0.027	-5.77	0.459	0.466	0.43	234632
1707238500	0.468	0.008	1.74	0.46	0.489	0.449	135675
1707152100	0.46	-0.02	-4.17	0.497	0.498	0.45	247382
1706892900	0.48	-0.022	-4.38	0.5	0.52	0.47	250787
1706806500	0.502	0.064	14.61	0.431	0.502	0.43	282926
1706720100	0.438	-0.032	-6.81	0.47	0.471	0.423	182500
1706633700	0.47	-0.032	-6.37	0.504	0.504	0.459	176196
1706547300	0.502	0.004	0.80	0.491	0.502	0.49	42323
1706288100	0.498	-0.034	-6.39	0.54	0.54	0.498	385801
1706201700	0.532	0.018	3.50	0.5	0.576	0.5	318085

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions