FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	27.25	27.33	27.19	27.19	27.06	-0.33%	11,049
May 18, 2026	27.25	27.28	27.20	27.28	27.15	1.29%	2,296
May 15, 2026	27.05	27.06	26.93	26.93	26.80	-0.80%	10,666
May 14, 2026	27.16	27.20	27.11	27.15	27.01	0.44%	5,644
May 13, 2026	27.12	27.12	26.92	27.03	26.90	-0.65%	20,070
May 12, 2026	26.99	27.28	26.98	27.21	27.07	0.54%	5,327
May 11, 2026	27.23	27.27	27.04	27.06	26.93	-0.77%	65,713
May 8, 2026	27.49	27.49	27.23	27.27	27.14	-0.48%	11,501
May 7, 2026	27.50	27.50	27.34	27.40	27.27	-1.10%	2,271
May 6, 2026	27.76	27.77	27.66	27.71	27.57	0.75%	6,261
May 5, 2026	27.30	27.54	27.30	27.50	27.36	0.51%	7,390
May 4, 2026	27.59	27.69	27.35	27.36	27.23	-1.35%	6,700
May 1, 2026	28.00	28.00	27.72	27.73	27.60	-0.90%	9,467
Apr 30, 2026	27.61	28.02	27.61	27.99	27.85	1.15%	11,183
Apr 29, 2026	27.80	27.80	27.62	27.67	27.53	-0.49%	4,247
Apr 28, 2026	27.90	27.95	27.80	27.81	27.67	-0.27%	51,218
Apr 27, 2026	28.03	28.04	27.82	27.88	27.74	-0.28%	113,414
Apr 24, 2026	27.96	28.04	27.92	27.96	27.82	-0.37%	2,351
Apr 23, 2026	28.11	28.11	27.89	28.06	27.93	-0.26%	25,808
Apr 22, 2026	28.32	28.42	28.13	28.14	28.00	-0.20%	9,533
Apr 21, 2026	28.51	28.61	28.12	28.19	28.05	-0.67%	4,459
Apr 20, 2026	28.41	28.44	28.36	28.38	28.24	-0.03%	2,113