FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	26.76	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	27.84	-0.95%	15,766
Mar 5, 2026	28.33	28.38	28.17	28.27	28.11	-0.37%	8,227
Mar 4, 2026	28.33	28.43	28.27	28.37	28.21	0.06%	3,219
Mar 3, 2026	28.02	28.46	27.85	28.36	28.20	-0.70%	9,644
Mar 2, 2026	28.37	28.64	28.37	28.55	28.40	-0.05%	8,964
Feb 27, 2026	28.37	28.57	28.37	28.57	28.41	0.07%	1,666
Feb 26, 2026	28.53	28.59	28.41	28.55	28.39	0.62%	3,454
Feb 25, 2026	28.22	28.37	28.22	28.37	28.21	-0.05%	2,338
Feb 24, 2026	28.13	28.40	28.13	28.39	28.23	1.12%	5,857
Feb 23, 2026	28.33	28.33	28.04	28.07	27.91	-0.90%	4,838
Feb 20, 2026	28.26	28.42	28.21	28.33	28.17	-	4,152
Feb 19, 2026	28.46	28.46	28.23	28.33	28.17	-0.46%	20,720
Feb 18, 2026	28.39	28.46	28.33	28.46	28.30	0.35%	13,861
Feb 17, 2026	28.50	28.52	28.23	28.36	28.20	-0.39%	7,097
Feb 13, 2026	28.36	28.59	28.36	28.47	28.31	0.43%	20,441
Feb 12, 2026	28.56	28.58	28.35	28.35	28.19	-1.01%	4,869