FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.95	31.11	30.89	30.89	30.89	0.29%	293,896
Mar 13, 2026	30.87	31.00	30.72	30.80	30.80	0.23%	37,032
Mar 12, 2026	30.66	30.93	30.56	30.73	30.73	-0.45%	46,615
Mar 11, 2026	30.90	30.91	30.75	30.87	30.87	-0.36%	62,398
Mar 10, 2026	31.14	31.21	30.86	30.98	30.98	-0.42%	44,782
Mar 9, 2026	30.97	31.20	30.68	31.11	31.11	-0.45%	78,411
Mar 6, 2026	31.22	31.26	30.77	31.25	31.25	-0.41%	50,755
Mar 5, 2026	31.52	31.52	31.18	31.38	31.38	-0.82%	127,440
Mar 4, 2026	31.75	31.75	31.44	31.64	31.64	-0.19%	89,242
Mar 3, 2026	31.60	31.81	31.30	31.70	31.70	-0.75%	81,296
Mar 2, 2026	31.96	32.02	31.81	31.94	31.94	-0.03%	412,688
Feb 27, 2026	33.44	35.11	31.68	31.95	31.95	0.13%	77,233
Feb 26, 2026	31.82	31.95	31.80	31.91	31.85	0.44%	83,846
Feb 25, 2026	31.87	31.87	31.55	31.77	31.71	-0.06%	49,275
Feb 24, 2026	31.75	31.82	31.65	31.79	31.73	0.19%	69,985
Feb 23, 2026	31.85	31.98	31.60	31.73	31.67	-0.25%	118,785
Feb 20, 2026	31.75	31.90	31.57	31.81	31.75	0.47%	170,555
Feb 19, 2026	31.90	31.90	31.57	31.66	31.60	-0.47%	109,155
Feb 18, 2026	31.96	31.96	31.72	31.81	31.75	-0.09%	95,203
Feb 17, 2026	32.21	32.21	31.75	31.84	31.78	-0.47%	152,176
Feb 13, 2026	31.74	32.07	31.68	31.99	31.93	1.12%	66,430
Feb 12, 2026	31.82	32.01	31.63	31.64	31.57	-0.53%	168,345
Feb 11, 2026	31.81	31.90	31.72	31.81	31.74	0.36%	70,416
Feb 10, 2026	31.54	31.78	31.52	31.69	31.63	0.48%	91,881
Feb 9, 2026	31.58	31.58	31.35	31.54	31.48	-0.16%	65,666
Feb 6, 2026	31.44	31.61	31.44	31.59	31.53	1.15%	125,949
Feb 5, 2026	31.35	31.35	31.10	31.23	31.17	-0.03%	89,057
Feb 4, 2026	30.93	31.34	30.93	31.24	31.18	1.53%	104,567
Feb 3, 2026	30.28	30.81	30.17	30.77	30.71	1.15%	105,608
Feb 2, 2026	30.24	30.46	30.24	30.42	30.36	0.53%	117,334
Jan 30, 2026	29.97	30.33	29.97	30.26	30.20	0.27%	76,934
Jan 29, 2026	30.14	30.30	30.12	30.18	30.05	0.63%	85,829
Jan 28, 2026	30.11	30.15	29.92	29.99	29.86	-0.46%	257,770
Jan 27, 2026	29.79	30.13	29.77	30.13	30.00	1.14%	75,769
Jan 26, 2026	29.80	29.88	29.72	29.79	29.66	0.24%	223,312
Jan 23, 2026	29.69	29.78	29.54	29.72	29.59	0.03%	190,996
Jan 22, 2026	29.88	29.90	29.70	29.71	29.58	-0.30%	332,678
Jan 21, 2026	29.72	29.83	29.59	29.80	29.67	0.91%	82,023
Jan 20, 2026	29.63	29.67	29.48	29.53	29.40	-0.74%	288,351
Jan 16, 2026	29.65	29.80	29.60	29.75	29.62	0.17%	179,439
Jan 15, 2026	29.35	29.80	29.35	29.70	29.57	0.44%	174,232
Jan 14, 2026	29.30	29.61	29.30	29.57	29.44	1.06%	87,299
Jan 13, 2026	29.34	29.34	29.10	29.26	29.14	0.31%	109,587
Jan 12, 2026	29.11	29.17	28.91	29.17	29.05	-0.10%	478,036
Jan 9, 2026	29.20	29.28	29.08	29.20	29.08	0.59%	124,050
Jan 8, 2026	28.66	29.15	28.64	29.03	28.91	0.87%	292,931
Jan 7, 2026	29.12	29.12	28.70	28.78	28.66	-0.48%	309,744
Jan 6, 2026	28.81	29.03	28.81	28.92	28.80	0.10%	98,437
Jan 5, 2026	28.78	28.89	28.64	28.89	28.77	0.73%	489,079
Jan 2, 2026	28.70	28.80	28.43	28.68	28.56	0.24%	370,177