Inspire Fidelis Multi Fac... (FDLS)
AMEX: FDLS
· Real-Time Price · USD
33.08
0.08 (0.24%)
At close: Aug 18, 2025, 3:59 PM
33.09
0.02%
After-hours: Aug 18, 2025, 06:11 PM EDT
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 32.14 | 32.26 | 31.93 | 32.05 | 32.05 | -0.09% | 4,343 |
| Jul 29, 2025 | 32.23 | 32.30 | 32.07 | 32.08 | 32.08 | -0.16% | 4,724 |
| Jul 28, 2025 | 32.26 | 32.26 | 32.07 | 32.13 | 32.13 | -0.03% | 51,108 |
| Jul 25, 2025 | 32.16 | 32.24 | 32.04 | 32.14 | 32.14 | 0.37% | 60,300 |
| Jul 24, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 32.02 | -1.02% | 4,400 |
| Jul 23, 2025 | 32.13 | 32.35 | 32.13 | 32.35 | 32.35 | 1.16% | 11,208 |
| Jul 22, 2025 | 31.99 | 32.02 | 31.89 | 31.98 | 31.98 | 0.16% | 8,921 |
| Jul 21, 2025 | 32.11 | 32.17 | 31.92 | 31.93 | 31.93 | -0.34% | 5,129 |