FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.41	27.41	27.20	27.30	27.30	-0.72%	2,722
Mar 10, 2026	27.64	27.82	27.50	27.50	27.50	-1.23%	16,333
Mar 9, 2026	27.59	27.88	27.36	27.84	27.84	-0.57%	9,605
Mar 6, 2026	27.95	28.03	27.68	28.00	28.00	-0.95%	15,766
Mar 5, 2026	28.33	28.38	28.17	28.27	28.27	-0.37%	8,227
Mar 4, 2026	28.33	28.43	28.27	28.37	28.37	0.06%	3,219
Mar 3, 2026	28.02	28.46	27.85	28.36	28.36	-0.70%	9,644
Mar 2, 2026	28.37	28.64	28.37	28.55	28.55	-0.05%	8,964
Feb 27, 2026	28.37	28.57	28.37	28.57	28.57	0.07%	1,666
Feb 26, 2026	28.53	28.59	28.41	28.55	28.55	0.62%	3,454
Feb 25, 2026	28.22	28.37	28.22	28.37	28.37	-0.05%	2,338
Feb 24, 2026	28.13	28.40	28.13	28.39	28.39	1.12%	5,857
Feb 23, 2026	28.33	28.33	28.04	28.07	28.07	-0.90%	4,838
Feb 20, 2026	28.26	28.42	28.21	28.33	28.33	-	4,152
Feb 19, 2026	28.46	28.46	28.23	28.33	28.32	-0.46%	20,720
Feb 18, 2026	28.39	28.46	28.33	28.46	28.45	0.35%	13,861
Feb 17, 2026	28.50	28.52	28.23	28.36	28.36	-0.39%	7,097
Feb 13, 2026	28.36	28.59	28.36	28.47	28.47	0.43%	20,441
Feb 12, 2026	28.56	28.58	28.35	28.35	28.35	-1.01%	4,869
Feb 11, 2026	28.66	28.66	28.57	28.63	28.63	-0.37%	21,761
Feb 10, 2026	28.60	28.79	28.60	28.74	28.74	0.68%	5,129
Feb 9, 2026	28.57	28.57	28.41	28.55	28.55	-0.23%	7,893
Feb 6, 2026	28.61	28.62	28.46	28.61	28.61	1.13%	3,721
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