FDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.65	28.70	28.65	28.70	28.70	0.26%	1,048
Aug 21, 2026	28.50	28.62	28.50	28.62	28.62	1.12%	744
Aug 20, 2026	28.30	28.37	28.30	28.30	28.30	-0.45%	2,347
Aug 19, 2026	28.62	28.62	28.43	28.43	28.43	0.81%	8,162
Aug 18, 2026	28.28	28.28	28.20	28.20	28.20	-0.44%	1,357
Aug 17, 2026	28.50	28.50	28.33	28.33	28.33	-1.00%	5,100
Aug 14, 2026	28.62	28.68	28.60	28.62	28.62	-0.07%	9,130
Aug 13, 2026	28.49	28.63	28.43	28.63	28.63	0.82%	10,043
Aug 12, 2026	28.32	28.40	28.32	28.40	28.40	0.31%	3,309
Aug 11, 2026	28.21	28.34	28.21	28.32	28.32	0.41%	6,719
Aug 10, 2026	28.11	28.20	28.11	28.20	28.20	-0.01%	25,097
Aug 7, 2026	28.13	28.30	28.13	28.20	28.20	0.44%	11,572
Aug 6, 2026	28.22	28.22	28.05	28.08	28.08	-0.25%	9,585
Aug 5, 2026	28.23	28.32	28.15	28.15	28.15	-0.08%	20,905
Aug 4, 2026	27.88	28.17	27.88	28.17	28.17	0.80%	10,868
Aug 3, 2026	28.00	28.04	27.90	27.95	27.95	0.40%	2,415
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