FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	29.35	29.80	29.35	29.70	29.70	0.44%	174,232
Jan 14, 2026	29.30	29.61	29.30	29.57	29.57	1.06%	87,299
Jan 13, 2026	29.34	29.34	29.10	29.26	29.26	0.31%	109,587
Jan 12, 2026	29.11	29.17	28.91	29.17	29.17	-0.10%	478,036
Jan 9, 2026	29.20	29.28	29.08	29.20	29.20	0.59%	124,050
Jan 8, 2026	28.66	29.15	28.64	29.03	29.03	0.87%	292,874
Jan 7, 2026	29.12	29.12	28.70	28.78	28.78	-0.48%	309,744
Jan 6, 2026	28.81	29.03	28.81	28.92	28.92	0.10%	98,437
Jan 5, 2026	28.78	28.89	28.64	28.89	28.89	0.73%	489,079
Jan 2, 2026	28.70	28.80	28.43	28.68	28.68	0.24%	370,177
Dec 31, 2025	28.83	28.83	28.55	28.61	28.61	-1.11%	142,304
Dec 30, 2025	29.05	29.05	28.83	28.93	28.81	0.31%	169,631
Dec 29, 2025	29.02	29.02	28.84	28.84	28.72	-0.48%	396,178
Dec 26, 2025	28.85	28.98	28.83	28.98	28.86	-0.03%	152,267
Dec 24, 2025	28.82	29.00	28.82	28.99	28.87	0.62%	73,437
Dec 23, 2025	28.86	28.86	28.76	28.81	28.69	-0.24%	124,411
Dec 22, 2025	28.63	28.88	28.63	28.88	28.76	0.66%	369,241
Dec 19, 2025	28.76	28.83	28.63	28.69	28.57	-0.28%	229,612
Dec 18, 2025	28.87	28.98	28.70	28.77	28.65	-0.42%	187,150
Dec 17, 2025	28.77	28.91	28.77	28.89	28.77	0.49%	202,878
Dec 16, 2025	29.03	29.03	28.65	28.75	28.63	-0.83%	181,399
Dec 15, 2025	28.88	29.00	28.79	28.99	28.87	0.76%	260,614
Dec 12, 2025	29.01	29.01	28.72	28.77	28.65	-0.31%	230,658
Dec 11, 2025	28.73	28.92	28.73	28.86	28.74	0.63%	185,203
Dec 10, 2025	28.42	28.73	28.37	28.68	28.56	1.20%	298,744
Dec 9, 2025	28.33	28.57	28.30	28.34	28.22	0.11%	225,887
Dec 8, 2025	28.47	28.49	28.31	28.31	28.19	-0.91%	265,728
Dec 5, 2025	28.67	28.72	28.55	28.57	28.45	-0.24%	204,388
Dec 4, 2025	28.76	28.79	28.57	28.64	28.52	-0.54%	245,078
Dec 3, 2025	28.61	28.82	28.61	28.80	28.68	0.65%	366,363
Dec 2, 2025	28.77	28.77	28.45	28.61	28.49	-0.14%	321,188
Dec 1, 2025	28.82	28.90	28.63	28.65	28.53	-0.69%	624,752
Nov 28, 2025	28.67	28.92	28.67	28.85	28.73	-0.17%	63,869
Nov 26, 2025	28.70	28.99	28.70	28.90	28.67	0.59%	99,372
Nov 25, 2025	28.54	28.75	28.54	28.73	28.50	0.98%	228,069
Nov 24, 2025	28.48	28.53	28.37	28.45	28.22	-0.16%	130,211
Nov 21, 2025	28.26	28.67	28.22	28.50	28.27	1.44%	102,463
Nov 20, 2025	28.44	28.47	28.05	28.09	27.87	-0.67%	148,204
Nov 19, 2025	28.37	28.37	28.17	28.28	28.06	-0.53%	158,249
Nov 18, 2025	28.37	28.52	28.29	28.43	28.20	0.35%	159,994
Nov 17, 2025	28.47	28.59	28.27	28.33	28.11	-0.60%	147,866
Nov 14, 2025	28.54	28.64	28.34	28.50	28.27	-0.25%	108,212
Nov 13, 2025	28.70	28.84	28.56	28.57	28.34	-0.38%	175,955
Nov 12, 2025	28.70	28.76	28.64	28.68	28.45	0.17%	147,434
Nov 11, 2025	28.40	28.63	28.36	28.63	28.40	1.09%	91,519
Nov 10, 2025	28.32	28.34	28.09	28.32	28.10	0.14%	124,743
Nov 7, 2025	27.98	28.28	27.98	28.28	28.06	1.00%	170,598
Nov 6, 2025	28.15	28.18	27.97	28.00	27.78	-0.39%	116,377
Nov 5, 2025	28.02	28.17	27.92	28.11	27.89	0.68%	64,409
Nov 4, 2025	27.86	27.98	27.84	27.92	27.70	-0.21%	90,595