FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.81	27.89	27.80	27.84	27.84	-0.60%	29,945
Jul 30, 2026	28.19	28.19	27.86	28.01	28.01	-0.74%	7,901
Jul 29, 2026	28.35	28.43	28.22	28.22	28.22	-1.25%	112,417
Jul 28, 2026	28.47	28.63	28.47	28.57	28.57	1.75%	76,107
Jul 27, 2026	28.00	28.08	27.98	28.08	28.08	0.94%	8,396
Jul 24, 2026	27.55	27.91	27.54	27.82	27.82	0.83%	215,440
Jul 23, 2026	27.47	27.59	27.46	27.59	27.59	-0.73%	5,400
Jul 22, 2026	27.82	27.88	27.76	27.80	27.80	0.27%	36,349
Jul 21, 2026	27.65	27.74	27.65	27.72	27.72	0.21%	93,667
Jul 20, 2026	27.81	27.81	27.66	27.66	27.66	-0.73%	114,193
Jul 17, 2026	28.09	28.11	27.87	27.87	27.87	-0.69%	2,753
Jul 16, 2026	27.71	28.06	27.71	28.06	28.06	1.56%	4,826
Jul 15, 2026	27.69	27.79	27.59	27.63	27.63	-0.44%	7,157
Jul 14, 2026	27.87	27.89	27.70	27.75	27.75	-0.33%	3,851
Jul 13, 2026	28.10	28.11	27.82	27.84	27.84	-0.24%	11,466
Jul 10, 2026	27.89	27.99	27.89	27.91	27.91	0.64%	12,313
Jul 9, 2026	27.68	27.89	27.67	27.73	27.73	0.14%	4,384
Jul 8, 2026	27.69	27.74	27.68	27.69	27.69	-1.76%	3,754
Jul 7, 2026	28.36	28.37	28.16	28.19	28.19	0.15%	25,466
Jul 6, 2026	28.33	28.33	28.01	28.15	28.15	-0.50%	6,026
Jul 2, 2026	28.19	28.31	28.05	28.29	28.29	1.31%	16,582
Jul 1, 2026	27.94	28.07	27.89	27.92	27.92	0.59%	9,501
Jun 30, 2026	27.99	27.99	27.76	27.76	27.76	-0.86%	27,006
Jun 29, 2026	28.11	28.11	27.93	28.00	28.00	-0.45%	2,918
Jun 26, 2026	28.07	28.26	28.07	28.26	28.12	1.03%	950
Jun 25, 2026	28.12	28.32	27.97	27.97	27.84	0.38%	2,382
Jun 24, 2026	27.88	27.96	27.87	27.87	27.73	0.04%	5,998
Jun 23, 2026	27.63	27.86	27.63	27.86	27.72	0.68%	2,605
Jun 22, 2026	27.67	27.78	27.62	27.67	27.53	-0.08%	4,568
Jun 18, 2026	27.93	27.93	27.66	27.69	27.55	-0.43%	1,870
Jun 17, 2026	28.14	28.25	27.81	27.81	27.67	-1.26%	10,708
Jun 16, 2026	28.13	28.30	28.13	28.16	28.03	0.45%	4,291
Jun 15, 2026	28.24	28.24	28.04	28.04	27.90	-0.16%	2,670
Jun 12, 2026	27.95	28.12	27.94	28.08	27.94	0.88%	2,162
Jun 11, 2026	27.60	27.93	27.60	27.84	27.70	1.52%	5,561
Jun 10, 2026	27.65	27.66	27.42	27.42	27.29	-0.53%	8,173
Jun 9, 2026	27.42	27.57	27.38	27.57	27.43	1.28%	4,611
Jun 8, 2026	27.37	27.46	27.22	27.22	27.09	-0.72%	6,285
Jun 5, 2026	27.52	27.52	27.38	27.42	27.28	-0.04%	16,120
Jun 4, 2026	27.53	27.53	27.35	27.43	27.29	1.10%	8,255
Jun 3, 2026	27.31	27.31	27.11	27.13	27.00	-0.85%	13,910
Jun 2, 2026	27.24	27.41	27.24	27.36	27.23	0.34%	8,312
Jun 1, 2026	27.20	27.31	27.20	27.27	27.14	-0.46%	11,530
May 29, 2026	27.49	27.49	27.39	27.40	27.26	-0.13%	5,433
May 28, 2026	27.39	27.50	27.39	27.43	27.30	-0.02%	3,974
May 27, 2026	27.64	27.65	27.44	27.44	27.30	-0.09%	20,793
May 26, 2026	27.67	27.67	27.46	27.46	27.33	-0.62%	6,288
May 22, 2026	27.62	27.66	27.53	27.63	27.50	0.53%	5,541
May 21, 2026	27.26	27.51	27.15	27.49	27.35	0.60%	7,547
May 20, 2026	26.98	27.33	26.98	27.33	27.19	0.50%	8,881