FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.41	28.48	28.24	28.29	28.29	-0.57%	29,414
Feb 4, 2026	28.14	28.56	28.13	28.45	28.45	1.64%	10,927
Feb 3, 2026	28.06	28.23	27.94	27.99	27.99	-0.75%	16,227
Feb 2, 2026	28.28	28.28	28.19	28.21	28.21	0.21%	5,278
Jan 30, 2026	27.88	28.18	27.86	28.15	28.15	0.85%	22,575
Jan 29, 2026	27.97	28.00	27.87	27.91	27.91	0.14%	4,735
Jan 28, 2026	28.06	28.06	27.83	27.87	27.87	-0.60%	10,504
Jan 27, 2026	28.03	28.07	28.01	28.04	28.04	-0.16%	3,399
Jan 26, 2026	27.97	28.17	27.97	28.09	28.09	0.22%	11,810
Jan 23, 2026	28.08	28.08	27.91	28.02	28.02	-0.06%	8,263
Jan 22, 2026	28.03	28.12	28.02	28.04	28.04	0.23%	8,934
Jan 21, 2026	27.77	28.00	27.77	27.98	27.98	1.18%	12,049
Jan 20, 2026	27.69	27.77	27.62	27.65	27.65	-1.18%	62,352
Jan 16, 2026	27.59	28.01	27.49	27.98	27.98	-0.07%	33,748
Jan 15, 2026	27.98	28.05	27.82	28.00	28.00	0.44%	17,409
Jan 14, 2026	27.63	27.90	27.63	27.88	27.88	0.84%	7,976
Jan 13, 2026	27.72	27.72	27.54	27.65	27.65	-	35,205
Jan 12, 2026	27.65	27.69	27.57	27.65	27.65	-0.19%	19,595
Jan 9, 2026	27.63	27.71	27.55	27.70	27.70	0.76%	20,450
Jan 8, 2026	26.99	27.59	26.99	27.49	27.49	1.57%	14,410
Jan 7, 2026	27.41	27.41	27.05	27.07	27.07	-1.10%	11,221
Jan 6, 2026	27.15	27.40	27.10	27.37	27.37	0.60%	81,646
Jan 5, 2026	27.04	27.34	27.04	27.20	27.20	0.41%	154,349
Jan 2, 2026	27.10	27.12	26.95	27.09	27.09	0.01%	2,473
Dec 31, 2025	27.23	27.23	27.09	27.09	27.09	-0.70%	26,922
Dec 30, 2025	27.28	27.31	27.25	27.28	27.28	-0.05%	9,830
Dec 29, 2025	27.33	27.33	27.24	27.29	27.29	-0.05%	8,962
Dec 26, 2025	27.28	27.31	27.24	27.31	27.31	-0.12%	4,566
Dec 24, 2025	27.24	27.38	27.23	27.34	27.34	0.57%	15,583
Dec 23, 2025	27.19	27.21	27.13	27.19	27.19	-0.84%	5,807
Dec 22, 2025	27.45	27.51	27.38	27.42	27.21	0.34%	6,616
Dec 19, 2025	27.57	27.57	27.32	27.32	27.12	-0.45%	5,361
Dec 18, 2025	27.68	27.75	27.43	27.45	27.24	-0.58%	8,158
Dec 17, 2025	27.54	27.80	27.54	27.61	27.40	0.17%	20,373
Dec 16, 2025	27.53	27.57	27.53	27.56	27.35	-0.24%	4,295
Dec 15, 2025	27.67	27.67	27.56	27.63	27.42	0.40%	3,666
Dec 12, 2025	27.67	27.68	27.49	27.51	27.31	0.05%	14,072
Dec 11, 2025	27.43	27.56	27.43	27.50	27.29	0.72%	5,835
Dec 10, 2025	26.99	27.31	26.96	27.31	27.10	1.35%	7,570
Dec 9, 2025	27.03	27.05	26.94	26.94	26.74	0.20%	2,140
Dec 8, 2025	27.00	27.03	26.89	26.89	26.68	-0.80%	27,963
Dec 5, 2025	27.08	27.24	27.08	27.10	26.90	0.02%	23,576
Dec 4, 2025	27.13	27.16	27.04	27.10	26.89	0.07%	69,404
Dec 3, 2025	26.98	27.09	26.98	27.08	26.87	1.06%	46,778
Dec 2, 2025	26.72	26.85	26.69	26.79	26.59	-0.07%	3,206
Dec 1, 2025	26.82	27.03	26.81	26.81	26.61	-0.35%	1,618
Nov 28, 2025	26.80	26.96	26.80	26.91	26.70	0.48%	3,078
Nov 26, 2025	26.72	26.89	26.72	26.78	26.58	0.70%	31,336
Nov 25, 2025	26.41	26.62	26.41	26.59	26.39	1.49%	3,390
Nov 24, 2025	26.26	26.38	26.18	26.20	26.00	-0.67%	11,893