FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.32	26.79	26.32	26.73	26.73	1.29%	97,486
Dec 19, 2024	26.68	26.69	26.37	26.39	26.39	-0.15%	931,383
Dec 18, 2024	27.13	27.13	26.42	26.43	26.43	-2.36%	54,055
Dec 17, 2024	27.02	27.15	26.95	27.07	27.07	0.04%	97,969
Dec 16, 2024	27.34	27.34	27.05	27.06	27.06	-0.73%	69,399
Dec 13, 2024	27.33	27.38	27.21	27.26	27.26	-0.40%	33,370
Dec 12, 2024	27.43	27.47	27.34	27.37	27.37	-0.07%	46,343
Dec 11, 2024	27.73	27.73	27.37	27.39	27.39	-0.60%	37,505
Dec 10, 2024	27.71	27.71	27.42	27.56	27.56	-0.34%	84,356
Dec 9, 2024	27.76	27.83	27.65	27.65	27.65	-	29,529
Dec 6, 2024	27.87	27.89	27.65	27.65	27.65	-1.21%	15,969
Dec 5, 2024	27.80	27.99	27.80	27.99	27.99	0.73%	43,748
Dec 4, 2024	27.86	27.86	27.71	27.79	27.79	-0.78%	80,562
Dec 3, 2024	28.31	28.31	28.01	28.01	28.01	-1.00%	46,611
Dec 2, 2024	28.50	28.50	28.15	28.29	28.29	-0.66%	135,914
Nov 29, 2024	28.55	28.59	28.44	28.48	28.48	-0.50%	5,182
Nov 27, 2024	28.41	28.65	28.41	28.62	28.53	0.77%	168,127
Nov 26, 2024	28.26	28.42	28.16	28.40	28.31	-0.22%	143,442
Nov 25, 2024	28.47	28.66	28.42	28.46	28.37	0.66%	52,731
Nov 22, 2024	28.14	28.33	28.14	28.28	28.19	0.75%	533,984
Nov 21, 2024	27.79	28.19	27.79	28.07	27.98	0.84%	250,364
Nov 20, 2024	27.71	27.84	27.65	27.83	27.74	-0.30%	130,900
Nov 19, 2024	27.88	27.96	27.72	27.92	27.83	-0.16%	135,547
Nov 18, 2024	27.93	28.24	27.85	27.96	27.87	0.29%	59,155
Nov 15, 2024	27.97	27.97	27.83	27.88	27.79	-0.21%	39,249
Nov 14, 2024	28.01	28.08	27.93	27.94	27.85	-0.41%	33,801
Nov 13, 2024	28.13	28.14	28.01	28.05	27.96	0.07%	18,498
Nov 12, 2024	28.25	28.25	28.03	28.03	27.95	-0.79%	29,270
Nov 11, 2024	28.32	28.43	28.24	28.26	28.17	0.24%	26,709
Nov 8, 2024	28.09	28.31	28.09	28.19	28.10	0.68%	14,189
Nov 7, 2024	28.12	28.12	27.97	28.00	27.91	-0.71%	21,422
Nov 6, 2024	28.25	28.25	27.99	28.20	28.11	1.64%	54,274
Nov 5, 2024	27.51	27.75	27.51	27.75	27.66	0.78%	27,592
Nov 4, 2024	27.67	27.68	27.46	27.53	27.44	-0.18%	30,368
Nov 1, 2024	27.85	27.85	27.57	27.58	27.49	-0.81%	25,780
Oct 31, 2024	27.81	27.93	27.43	27.81	27.72	0.37%	19,936
Oct 30, 2024	27.71	27.77	27.69	27.70	27.55	0.12%	31,254
Oct 29, 2024	27.85	27.88	27.67	27.67	27.52	-0.89%	41,967
Oct 28, 2024	27.94	27.98	27.85	27.92	27.77	0.46%	12,720
Oct 25, 2024	28.09	28.11	27.79	27.79	27.64	-1.01%	26,294
Oct 24, 2024	28.19	28.19	27.99	28.07	27.92	-0.04%	14,182
Oct 23, 2024	28.00	28.08	27.99	28.08	27.93	0.15%	25,300
Oct 22, 2024	27.91	28.07	27.84	28.04	27.89	0.18%	17,495
Oct 21, 2024	28.21	28.22	27.99	27.99	27.84	-1.09%	15,781
Oct 18, 2024	28.19	28.31	28.18	28.30	28.15	0.19%	27,091
Oct 17, 2024	28.33	28.35	28.22	28.25	28.09	-0.29%	10,615
Oct 16, 2024	28.19	28.35	28.16	28.33	28.18	1.10%	27,474
Oct 15, 2024	28.05	28.27	28.02	28.02	27.87	0.18%	190,573
Oct 14, 2024	27.80	27.97	27.77	27.97	27.82	0.66%	12,140
Oct 11, 2024	27.66	27.80	27.66	27.79	27.64	0.86%	169,357
Oct 10, 2024	27.69	27.69	27.50	27.55	27.40	-0.35%	13,042
Oct 9, 2024	27.49	27.71	27.48	27.65	27.50	0.29%	17,306
Oct 8, 2024	27.53	27.58	27.40	27.57	27.42	0.33%	21,542
Oct 7, 2024	27.74	27.74	27.43	27.48	27.33	-0.90%	22,664
Oct 4, 2024	27.71	27.73	27.55	27.73	27.58	0.37%	18,034
Oct 3, 2024	27.65	27.67	27.57	27.63	27.48	-0.65%	20,096
Oct 2, 2024	27.86	27.86	27.73	27.81	27.66	-0.17%	15,393
Oct 1, 2024	27.97	27.97	27.77	27.86	27.71	-0.19%	18,644
Sep 30, 2024	27.88	27.91	27.71	27.91	27.76	0.17%	23,167
Sep 27, 2024	27.82	27.94	27.82	27.86	27.67	0.58%	14,253
Sep 26, 2024	27.62	27.70	27.62	27.70	27.51	0.23%	22,451
Sep 25, 2024	27.92	27.92	27.56	27.64	27.45	-0.68%	28,737
Sep 24, 2024	27.83	27.99	27.79	27.83	27.64	-0.06%	58,539
Sep 23, 2024	27.71	27.95	27.71	27.85	27.65	0.61%	18,788
Sep 20, 2024	27.71	27.71	27.58	27.68	27.49	-0.12%	19,476
Sep 19, 2024	27.87	27.87	27.64	27.71	27.52	0.43%	26,843
Sep 18, 2024	27.75	27.83	27.57	27.59	27.40	-0.30%	18,403
Sep 17, 2024	27.72	27.81	27.60	27.68	27.48	-0.23%	22,340
Sep 16, 2024	27.77	27.77	27.62	27.74	27.55	0.76%	37,685
Sep 13, 2024	27.35	27.53	27.35	27.53	27.34	0.86%	67,300
Sep 12, 2024	27.35	27.35	27.16	27.30	27.11	0.13%	18,342
Sep 11, 2024	27.32	27.32	26.90	27.26	27.07	-0.42%	13,214
Sep 10, 2024	27.49	27.49	27.27	27.38	27.19	-0.03%	11,130
Sep 9, 2024	27.24	27.45	27.18	27.38	27.19	1.06%	26,065
Sep 6, 2024	27.40	27.43	27.08	27.10	26.91	-0.64%	16,624
Sep 5, 2024	27.44	27.48	27.23	27.27	27.08	-0.63%	11,308
Sep 4, 2024	27.55	27.58	27.34	27.44	27.25	0.17%	12,110
Sep 3, 2024	27.40	27.55	27.36	27.40	27.21	0.30%	28,366
Sep 2, 2024	27.31	27.31	27.31	27.31	27.13	-0.50%	-
Aug 30, 2024	27.35	27.45	27.22	27.45	27.26	0.50%	10,894
Aug 29, 2024	27.32	27.39	27.27	27.31	27.05	0.26%	16,906
Aug 28, 2024	27.28	27.34	27.16	27.24	26.98	0.06%	15,105
Aug 27, 2024	27.32	27.33	27.21	27.23	26.96	-0.37%	5,961
Aug 26, 2024	27.23	27.41	27.23	27.33	27.06	0.59%	30,932
Aug 23, 2024	27.02	27.20	27.02	27.17	26.91	1.15%	10,175
Aug 22, 2024	27.02	27.02	26.79	26.86	26.60	-0.33%	26,929
Aug 21, 2024	26.95	26.97	26.88	26.95	26.69	0.71%	6,463
Aug 20, 2024	26.86	26.86	26.72	26.76	26.50	0.07%	8,529
Aug 19, 2024	26.55	26.77	26.55	26.74	26.48	0.64%	10,647
Aug 16, 2024	26.39	26.59	26.39	26.57	26.31	0.34%	9,021
Aug 15, 2024	26.52	26.54	26.41	26.48	26.22	0.52%	16,828
Aug 14, 2024	26.25	26.37	26.25	26.34	26.08	0.27%	13,329
Aug 13, 2024	26.09	26.30	26.03	26.27	26.01	0.96%	6,919
Aug 12, 2024	26.06	26.09	25.94	26.02	25.77	-0.43%	19,770
Aug 9, 2024	25.98	26.16	25.98	26.13	25.88	-0.01%	11,632
Aug 8, 2024	25.87	26.20	25.82	26.14	25.88	0.94%	17,934
Aug 7, 2024	26.31	26.31	25.89	25.89	25.64	-0.44%	55,115
Aug 6, 2024	25.87	26.27	25.86	26.01	25.75	1.01%	1,059,328
Aug 5, 2024	25.88	26.02	25.70	25.75	25.50	-2.46%	13,801
Aug 2, 2024	26.52	26.65	26.13	26.40	26.14	-0.61%	48,362