FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	28.40	28.41	28.33	28.33	28.33	0.83%	6,998
Oct 30, 2026	28.06	28.10	28.00	28.10	28.10	0.01%	1,988
Oct 29, 2026	27.95	28.09	27.91	28.09	28.09	1.63%	2,529
Oct 28, 2026	27.71	27.71	27.64	27.64	27.64	-0.29%	2,626
Oct 27, 2026	27.71	27.78	27.71	27.72	27.72	-0.34%	4,613
Oct 26, 2026	27.68	27.87	27.68	27.82	27.82	0.33%	3,556
Oct 23, 2026	27.81	27.81	27.59	27.73	27.73	-0.95%	2,302
Oct 22, 2026	27.46	28.00	27.46	27.99	27.99	1.80%	2,576
Oct 21, 2026	27.42	27.56	27.42	27.50	27.50	0.17%	3,047
Oct 20, 2026	27.30	27.45	27.30	27.45	27.45	1.36%	1,802
Oct 19, 2026	27.09	27.14	27.05	27.08	27.08	-0.42%	8,133
Oct 16, 2026	27.20	27.35	27.09	27.20	27.20	0.30%	2,895
Oct 15, 2026	26.88	27.12	26.88	27.12	27.12	1.89%	2,815
Oct 14, 2026	26.49	26.63	26.48	26.61	26.61	-0.26%	3,482
Oct 13, 2026	26.73	26.74	26.58	26.68	26.68	0.37%	9,765
Oct 12, 2026	26.52	26.61	26.50	26.58	26.58	0.57%	3,393
Oct 9, 2026	26.41	26.49	26.41	26.43	26.43	0.04%	3,038
Oct 8, 2026	26.19	26.42	26.14	26.42	26.42	1.11%	9,114
Oct 7, 2026	26.19	26.22	26.03	26.13	26.13	-1.01%	27,663
Oct 6, 2026	26.35	26.53	26.34	26.40	26.40	0.64%	15,879
Oct 5, 2026	26.06	26.29	26.06	26.23	26.23	0.35%	16,281
Oct 2, 2026	26.09	26.19	26.09	26.14	26.14	0.78%	104,532
Oct 1, 2026	25.86	25.95	25.63	25.94	25.94	0.67%	14,637
Sep 30, 2026	25.93	25.93	25.77	25.77	25.77	-0.49%	15,945
Sep 29, 2026	25.84	25.95	25.79	25.89	25.89	0.01%	15,301
Sep 28, 2026	25.88	26.00	25.88	25.89	25.89	-1.20%	2,086
Sep 25, 2026	26.22	26.39	26.16	26.38	26.20	0.46%	3,066
Sep 24, 2026	26.56	26.56	26.22	26.26	26.08	-0.81%	7,471
Sep 23, 2026	26.60	26.60	26.48	26.48	26.30	-0.97%	16,131
Sep 22, 2026	26.94	26.98	26.73	26.73	26.55	-0.58%	11,948
Sep 21, 2026	26.92	27.02	26.89	26.89	26.71	-0.31%	16,152
Sep 18, 2026	27.00	27.01	26.94	26.98	26.79	-0.93%	2,292
Sep 17, 2026	27.46	27.46	27.23	27.23	27.04	0.22%	10,347
Sep 16, 2026	27.45	27.45	27.11	27.17	26.98	-1.21%	5,349
Sep 15, 2026	27.60	27.60	27.45	27.50	27.31	-0.48%	14,487
Sep 14, 2026	27.76	27.77	27.60	27.63	27.44	0.10%	14,142
Sep 11, 2026	27.72	27.72	27.58	27.60	27.41	0.52%	4,789
Sep 10, 2026	27.59	27.59	27.46	27.46	27.27	-0.61%	8,702
Sep 9, 2026	27.70	27.70	27.63	27.63	27.44	-1.07%	5,153
Sep 8, 2026	28.24	28.24	27.93	27.93	27.74	-1.10%	6,370
Sep 4, 2026	28.26	28.38	28.24	28.24	28.04	-0.78%	2,911
Sep 3, 2026	28.41	28.46	28.41	28.46	28.27	0.61%	1,077
Sep 2, 2026	28.28	28.42	28.28	28.29	28.09	1.01%	5,752
Sep 1, 2026	28.22	28.23	28.00	28.00	27.81	-1.04%	11,648
Aug 31, 2026	28.35	28.35	28.23	28.30	28.10	-0.52%	5,033
Aug 28, 2026	28.49	28.49	28.45	28.45	28.25	0.09%	1,430
Aug 27, 2026	28.44	28.44	28.42	28.42	28.23	-0.73%	27,702
Aug 26, 2026	28.56	28.66	28.56	28.63	28.44	-0.02%	601
Aug 25, 2026	28.62	28.64	28.52	28.64	28.44	-0.21%	3,432
Aug 24, 2026	28.65	28.70	28.65	28.70	28.50	0.26%	1,048