Fidia More Historical Data - FDA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

FDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.478	-0.026	-5.16%	0.499	0.499	0.438	859,153
Apr 17 2024	0.504	0.004	0.80%	0.538	0.538	0.481	1,010,751
Apr 16 2024	0.50	0.011	2.25%	0.508	0.558	0.45	1,470,449
Apr 15 2024	0.489	0.101	26.03%	0.408	0.489	0.402	1,260,039
Apr 12 2024	0.388	0.038	10.86%	0.343	0.408	0.343	1,267,405
Apr 11 2024	0.35	0.055	18.64%	0.314	0.356	0.313	1,131,874
Apr 10 2024	0.295	-0.005	-1.67%	0.304	0.304	0.295	43,001
Apr 09 2024	0.30	-0.004	-1.32%	0.303	0.314	0.30	31,429
Apr 08 2024	0.304	0.004	1.33%	0.30	0.324	0.30	106,656
Apr 05 2024	0.30	-0.001	-0.33%	0.303	0.303	0.292	75,377
Apr 04 2024	0.301	0.003	1.01%	0.308	0.31	0.30	94,762
Apr 03 2024	0.298	-0.006	-1.97%	0.301	0.315	0.293	153,354
Apr 02 2024	0.304	-0.028	-8.43%	0.34	0.34	0.301	360,073
Mar 28 2024	0.332	-0.023	-6.48%	0.351	0.386	0.32	613,436
Mar 27 2024	0.355	0.013	3.80%	0.34	0.366	0.34	80,985
Mar 26 2024	0.342	0.002	0.59%	0.354	0.354	0.336	44,328
Mar 25 2024	0.34	-0.012	-3.41%	0.35	0.35	0.331	123,004
Mar 22 2024	0.352	0.00	0.00%	0.35	0.358	0.35	71,826
Mar 21 2024	0.352	-0.011	-3.03%	0.36	0.369	0.35	177,514
Mar 20 2024	0.363	-0.01	-2.68%	0.37	0.376	0.359	62,928
Mar 19 2024	0.373	0.008	2.19%	0.369	0.40	0.369	369,776
Mar 18 2024	0.365	0.001	0.27%	0.364	0.367	0.362	46,765
Mar 15 2024	0.364	0.008	2.25%	0.355	0.37	0.355	311,282
Mar 14 2024	0.356	-0.008	-2.20%	0.362	0.369	0.346	132,535
Mar 13 2024	0.364	0.001	0.28%	0.374	0.374	0.36	200,150
Mar 12 2024	0.363	0.006	1.68%	0.368	0.375	0.357	262,998
Mar 11 2024	0.357	0.004	1.13%	0.364	0.378	0.345	469,333
Mar 08 2024	0.353	0.028	8.62%	0.382	0.40	0.35	1,382,685
Mar 07 2024	0.325	0.055	20.37%	0.274	0.325	0.274	517,564
Mar 06 2024	0.27	-0.012	-4.26%	0.278	0.28	0.265	134,627
Mar 05 2024	0.282	0.003	1.08%	0.276	0.282	0.276	33,022
Mar 04 2024	0.279	0.00	0.00%	0.274	0.29	0.274	126,653
Mar 01 2024	0.279	0.004	1.45%	0.274	0.285	0.271	218,715
Feb 29 2024	0.275	-0.014	-4.84%	0.288	0.289	0.265	352,547
Feb 28 2024	0.289	-0.029	-9.12%	0.321	0.321	0.288	593,109
Feb 27 2024	0.318	-0.015	-4.50%	0.338	0.338	0.312	663,759
Feb 26 2024	0.333	-0.027	-7.50%	0.364	0.364	0.329	562,193
Feb 23 2024	0.36	0.008	2.27%	0.356	0.375	0.341	355,793
Feb 22 2024	0.352	0.028	8.64%	0.327	0.359	0.313	511,047
Feb 21 2024	0.324	0.005	1.57%	0.305	0.327	0.305	67,023
Feb 20 2024	0.319	0.005	1.59%	0.305	0.333	0.303	219,206
Feb 19 2024	0.314	-0.011	-3.38%	0.335	0.335	0.30	373,807
Feb 16 2024	0.325	-0.003	-0.91%	0.314	0.329	0.311	271,685
Feb 15 2024	0.328	-0.01	-2.96%	0.33	0.333	0.32	379,346
Feb 14 2024	0.338	0.005	1.50%	0.34	0.356	0.323	288,799
Feb 13 2024	0.333	-0.034	-9.26%	0.36	0.368	0.332	498,424
Feb 12 2024	0.367	-0.027	-6.85%	0.398	0.398	0.35	523,261
Feb 09 2024	0.394	-0.047	-10.66%	0.439	0.439	0.39	505,267
Feb 08 2024	0.441	0.00	0.00%	0.466	0.466	0.428	66,849
Feb 07 2024	0.441	-0.027	-5.77%	0.459	0.466	0.43	234,632
Feb 06 2024	0.468	0.008	1.74%	0.46	0.489	0.449	135,675
Feb 05 2024	0.46	-0.02	-4.17%	0.497	0.498	0.45	247,382
Feb 02 2024	0.48	-0.022	-4.38%	0.50	0.52	0.47	250,787
Feb 01 2024	0.502	0.064	14.61%	0.431	0.502	0.43	282,926
Jan 31 2024	0.438	-0.032	-6.81%	0.47	0.471	0.423	182,500
Jan 30 2024	0.47	-0.032	-6.37%	0.504	0.504	0.459	176,196
Jan 29 2024	0.502	0.004	0.80%	0.491	0.502	0.49	42,323
Jan 26 2024	0.498	-0.034	-6.39%	0.54	0.54	0.498	385,801
Jan 25 2024	0.532	0.018	3.50%	0.50	0.576	0.50	318,085
Jan 24 2024	0.514	-0.066	-11.38%	0.598	0.598	0.50	421,118
Jan 23 2024	0.58	-0.13	-18.31%	0.70	0.70	0.566	543,928
Jan 22 2024	0.71	0.221	45.19%	0.54	0.71	0.54	271,960

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