FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.70	26.75	26.56	26.73	26.73	1.18%	56,180
Mar 30, 2026	26.42	26.63	26.41	26.42	26.42	-0.08%	2,076
Mar 27, 2026	26.72	26.72	26.44	26.44	26.29	-1.50%	4,902
Mar 26, 2026	26.92	27.09	26.83	26.84	26.69	-0.03%	13,875
Mar 25, 2026	27.03	27.04	26.73	26.85	26.70	0.46%	4,656
Mar 24, 2026	26.68	26.83	26.68	26.73	26.58	-0.28%	11,983
Mar 23, 2026	26.85	27.05	26.80	26.80	26.65	0.50%	2,845
Mar 20, 2026	26.77	26.78	26.67	26.67	26.52	-0.70%	2,417
Mar 19, 2026	27.00	27.00	26.76	26.86	26.71	-0.23%	5,831
Mar 18, 2026	27.21	27.28	26.92	26.92	26.77	-1.63%	9,401
Mar 17, 2026	27.52	27.52	27.37	27.37	27.21	0.78%	2,365
Mar 16, 2026	27.28	27.28	27.15	27.15	27.00	0.64%	2,283
Mar 13, 2026	27.15	27.15	26.98	26.98	26.83	0.28%	900
Mar 12, 2026	27.24	27.24	26.91	26.91	26.76	-1.57%	4,925
Mar 11, 2026	27.41	27.41	27.20	27.34	27.18	-0.59%	2,722
Mar 10, 2026	27.64	27.82	27.50	27.50	27.35	-1.23%	16,333
Mar 9, 2026	27.59	27.88	27.36	27.84	27.69	-0.57%	9,605
Mar 6, 2026	27.95	28.03	27.68	28.00	27.84	-0.95%	15,766
Mar 5, 2026	28.33	28.38	28.17	28.27	28.11	-0.37%	8,227
Mar 4, 2026	28.33	28.43	28.27	28.37	28.21	0.06%	3,219
Mar 3, 2026	28.02	28.46	27.85	28.36	28.20	-0.70%	9,644
Mar 2, 2026	28.37	28.64	28.37	28.55	28.40	-0.05%	8,964
Feb 27, 2026	28.37	28.57	28.37	28.57	28.41	0.07%	1,666
Feb 26, 2026	28.53	28.59	28.41	28.55	28.39	0.62%	3,454
Feb 25, 2026	28.22	28.37	28.22	28.37	28.21	-0.05%	2,338
Feb 24, 2026	28.13	28.40	28.13	28.39	28.23	1.12%	5,857
Feb 23, 2026	28.33	28.33	28.04	28.07	27.91	-0.90%	4,838
Feb 20, 2026	28.26	28.42	28.21	28.33	28.17	-	4,152
Feb 19, 2026	28.46	28.46	28.23	28.33	28.17	-0.46%	20,720
Feb 18, 2026	28.39	28.46	28.33	28.46	28.30	0.35%	13,861
Feb 17, 2026	28.50	28.52	28.23	28.36	28.20	-0.39%	7,097
Feb 13, 2026	28.36	28.59	28.36	28.47	28.31	0.43%	20,441
Feb 12, 2026	28.56	28.58	28.35	28.35	28.19	-1.01%	4,869
Feb 11, 2026	28.66	28.66	28.57	28.63	28.48	-0.37%	21,761
Feb 10, 2026	28.60	28.79	28.60	28.74	28.58	0.68%	5,129
Feb 9, 2026	28.57	28.57	28.41	28.55	28.39	-0.23%	7,893
Feb 6, 2026	28.61	28.62	28.46	28.61	28.45	1.13%	3,721
Feb 5, 2026	28.41	28.48	28.24	28.29	28.13	-0.57%	29,414
Feb 4, 2026	28.14	28.56	28.13	28.45	28.29	1.64%	10,927
Feb 3, 2026	28.06	28.23	27.94	27.99	27.84	-0.75%	16,227
Feb 2, 2026	28.28	28.28	28.19	28.21	28.05	0.21%	5,278
Jan 30, 2026	27.88	28.18	27.86	28.15	27.99	0.85%	22,575
Jan 29, 2026	27.97	28.00	27.87	27.91	27.75	0.14%	4,735
Jan 28, 2026	28.06	28.06	27.83	27.87	27.72	-0.60%	10,504
Jan 27, 2026	28.03	28.07	28.01	28.04	27.88	-0.16%	3,399
Jan 26, 2026	27.97	28.17	27.97	28.09	27.93	0.22%	11,810
Jan 23, 2026	28.08	28.08	27.91	28.02	27.87	-0.06%	8,263
Jan 22, 2026	28.03	28.12	28.02	28.04	27.88	0.23%	8,934
Jan 21, 2026	27.77	28.00	27.77	27.98	27.82	1.18%	12,049
Jan 20, 2026	27.69	27.77	27.62	27.65	27.50	-1.18%	62,352