FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	26.82	26.93	25.85	25.88	25.88	-5.03%	190,446
Apr 3, 2025	27.72	27.89	27.23	27.25	27.25	-3.09%	332,970
Apr 2, 2025	28.01	28.13	27.85	28.12	28.12	0.21%	31,475
Apr 1, 2025	28.22	28.22	27.86	28.06	28.06	-0.36%	212,914
Mar 31, 2025	27.85	28.30	27.85	28.16	28.16	0.91%	48,706
Mar 28, 2025	28.01	28.01	27.83	27.91	27.85	-0.28%	29,924
Mar 27, 2025	27.97	28.89	27.90	27.99	27.93	0.13%	467,562
Mar 26, 2025	27.87	28.04	27.85	27.95	27.89	0.98%	45,307
Mar 25, 2025	27.95	28.07	27.65	27.68	27.62	-1.14%	48,244
Mar 24, 2025	27.87	28.08	27.86	28.00	27.94	0.83%	46,261
Mar 21, 2025	27.90	27.90	27.65	27.77	27.71	-0.64%	42,013
Mar 20, 2025	27.90	28.03	27.85	27.95	27.89	0.04%	36,223
Mar 19, 2025	27.98	28.01	27.80	27.94	27.88	0.18%	49,181
Mar 18, 2025	28.01	28.01	27.85	27.89	27.83	-0.45%	42,632
Mar 17, 2025	27.70	28.09	27.70	28.02	27.96	1.03%	32,200
Mar 14, 2025	27.47	27.73	27.47	27.73	27.67	1.22%	43,437
Mar 13, 2025	27.56	28.01	27.27	27.40	27.34	-0.45%	38,688
Mar 12, 2025	27.82	27.92	27.43	27.52	27.47	-1.08%	56,935
Mar 11, 2025	28.40	28.40	27.81	27.82	27.76	-2.35%	63,708
Mar 10, 2025	28.34	28.86	28.27	28.49	28.43	0.28%	122,614
Mar 7, 2025	27.99	28.53	27.99	28.41	28.35	1.21%	206,585
Mar 6, 2025	27.99	28.10	27.86	28.07	28.01	-0.28%	33,958
Mar 5, 2025	28.06	28.23	27.91	28.15	28.09	0.14%	118,568
Mar 4, 2025	28.64	28.64	28.11	28.11	28.05	-1.85%	52,419
Mar 3, 2025	28.68	28.90	28.51	28.64	28.58	-0.10%	51,229
Feb 28, 2025	28.45	28.67	28.33	28.67	28.61	0.88%	52,803
Feb 27, 2025	28.47	28.60	28.42	28.42	28.29	0.01%	58,166
Feb 26, 2025	28.73	28.73	28.39	28.42	28.28	-1.06%	55,254
Feb 25, 2025	28.59	28.76	28.59	28.72	28.59	0.49%	48,396
Feb 24, 2025	28.54	28.67	28.44	28.58	28.45	0.39%	28,997
Feb 21, 2025	28.50	28.55	28.41	28.47	28.34	0.11%	24,789
Feb 20, 2025	28.36	28.44	28.25	28.44	28.31	0.38%	15,943
Feb 19, 2025	28.16	28.34	28.16	28.33	28.20	0.61%	43,424
Feb 18, 2025	27.88	28.20	27.88	28.16	28.03	0.75%	57,187
Feb 14, 2025	28.11	28.17	27.91	27.95	27.82	-0.25%	18,297
Feb 13, 2025	27.98	28.11	27.86	28.02	27.89	0.72%	73,724
Feb 12, 2025	27.70	27.84	27.70	27.82	27.69	-0.32%	36,606
Feb 11, 2025	27.69	27.91	27.58	27.91	27.78	0.90%	26,848
Feb 10, 2025	27.77	27.77	27.48	27.66	27.53	0.25%	34,937
Feb 7, 2025	27.66	27.76	27.59	27.59	27.46	-0.54%	47,593
Feb 6, 2025	27.75	27.78	27.67	27.74	27.61	-0.07%	28,492
Feb 5, 2025	27.65	27.77	27.59	27.76	27.63	1.02%	31,558
Feb 4, 2025	27.44	27.59	27.40	27.48	27.35	-0.22%	32,028
Feb 3, 2025	27.26	27.60	27.17	27.54	27.41	0.15%	33,899
Jan 31, 2025	27.67	27.78	27.50	27.50	27.37	-0.72%	18,883
Jan 30, 2025	27.68	27.80	27.63	27.70	27.50	0.29%	44,659
Jan 29, 2025	27.77	27.87	27.59	27.62	27.43	-0.25%	20,864
Jan 28, 2025	27.96	27.96	27.65	27.69	27.50	-1.11%	30,247
Jan 27, 2025	27.78	28.02	27.67	28.00	27.80	1.52%	22,612
Jan 24, 2025	27.51	27.64	27.47	27.58	27.39	0.40%	39,415