FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.05	27.06	26.93	26.93	26.93	-0.80%	10,666
May 14, 2026	27.16	27.20	27.11	27.15	27.15	0.44%	5,644
May 13, 2026	27.12	27.12	26.92	27.03	27.03	-0.65%	20,070
May 12, 2026	26.99	27.28	26.98	27.21	27.21	0.55%	5,327
May 11, 2026	27.23	27.27	27.04	27.06	27.06	-0.77%	65,713
May 8, 2026	27.49	27.49	27.23	27.27	27.27	-0.48%	11,501
May 7, 2026	27.50	27.50	27.34	27.40	27.40	-1.10%	2,271
May 6, 2026	27.76	27.77	27.66	27.71	27.71	0.75%	6,261
May 5, 2026	27.30	27.54	27.30	27.50	27.50	0.51%	7,390
May 4, 2026	27.59	27.69	27.35	27.36	27.36	-1.35%	6,700
May 1, 2026	28.00	28.00	27.72	27.73	27.73	-0.90%	9,467
Apr 30, 2026	27.61	28.02	27.61	27.99	27.99	1.15%	11,183
Apr 29, 2026	27.80	27.80	27.62	27.67	27.67	-0.49%	4,247
Apr 28, 2026	27.90	27.95	27.80	27.81	27.81	-0.27%	51,218
Apr 27, 2026	28.03	28.04	27.82	27.88	27.88	-0.28%	113,414
Apr 24, 2026	27.96	28.04	27.92	27.96	27.96	-0.37%	2,351
Apr 23, 2026	28.11	28.11	27.89	28.06	28.06	-0.26%	25,808
Apr 22, 2026	28.32	28.42	28.13	28.14	28.14	-0.20%	9,533
Apr 21, 2026	28.51	28.61	28.12	28.19	28.19	-0.67%	4,459
Apr 20, 2026	28.41	28.44	28.36	28.38	28.38	-0.03%	2,113
Apr 17, 2026	28.41	28.57	28.39	28.39	28.39	1.99%	923
Apr 16, 2026	27.85	28.00	27.80	27.84	27.84	-0.16%	19,774
Apr 15, 2026	27.88	27.91	27.81	27.88	27.88	-0.09%	8,807
Apr 14, 2026	27.79	27.92	27.79	27.91	27.91	0.61%	1,263
Apr 13, 2026	27.23	27.74	27.23	27.74	27.74	1.71%	5,163
Apr 10, 2026	27.45	27.52	27.27	27.27	27.27	-1.13%	3,921
Apr 9, 2026	27.34	27.65	27.32	27.58	27.58	0.32%	7,489
Apr 8, 2026	27.55	27.59	27.38	27.50	27.50	3.19%	5,931
Apr 7, 2026	26.64	26.68	26.59	26.65	26.65	-0.44%	3,274
Apr 6, 2026	26.65	26.77	26.65	26.77	26.77	0.61%	9,444
Apr 2, 2026	26.40	26.83	26.30	26.60	26.60	-0.37%	19,141
Apr 1, 2026	26.74	26.84	26.70	26.70	26.70	-0.09%	6,518
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	27.85	-0.95%	15,766