FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.54	31.78	31.52	31.69	31.69	0.48%	91,881
Feb 9, 2026	31.58	31.58	31.35	31.54	31.54	-0.16%	65,666
Feb 6, 2026	31.44	31.61	31.44	31.59	31.59	1.15%	125,949
Feb 5, 2026	31.35	31.35	31.10	31.23	31.23	-0.03%	89,057
Feb 4, 2026	30.93	31.34	30.93	31.24	31.24	1.53%	104,557
Feb 3, 2026	30.28	30.81	30.17	30.77	30.77	1.15%	105,607
Feb 2, 2026	30.24	30.46	30.24	30.42	30.42	0.53%	117,334
Jan 30, 2026	29.97	30.33	29.97	30.26	30.26	0.27%	76,934
Jan 29, 2026	30.14	30.30	30.12	30.18	30.11	0.63%	85,829
Jan 28, 2026	30.11	30.15	29.92	29.99	29.92	-0.46%	257,770
Jan 27, 2026	29.79	30.13	29.77	30.13	30.06	1.14%	75,769
Jan 26, 2026	29.80	29.88	29.72	29.79	29.72	0.24%	223,312
Jan 23, 2026	29.69	29.78	29.54	29.72	29.65	0.03%	190,996
Jan 22, 2026	29.88	29.90	29.70	29.71	29.64	-0.30%	332,678
Jan 21, 2026	29.72	29.83	29.59	29.80	29.73	0.91%	82,023
Jan 20, 2026	29.63	29.67	29.48	29.53	29.46	-0.74%	288,351
Jan 16, 2026	29.65	29.80	29.60	29.75	29.68	0.17%	179,439
Jan 15, 2026	29.35	29.80	29.35	29.70	29.63	0.44%	174,232
Jan 14, 2026	29.30	29.61	29.30	29.57	29.50	1.06%	87,299
Jan 13, 2026	29.34	29.34	29.10	29.26	29.19	0.31%	109,587
Jan 12, 2026	29.11	29.17	28.91	29.17	29.10	-0.10%	478,036
Jan 9, 2026	29.20	29.28	29.08	29.20	29.13	0.59%	124,050
Jan 8, 2026	28.66	29.15	28.64	29.03	28.96	0.87%	292,931
Jan 7, 2026	29.12	29.12	28.70	28.78	28.71	-0.48%	309,744
Jan 6, 2026	28.81	29.03	28.81	28.92	28.85	0.10%	98,437
Jan 5, 2026	28.78	28.89	28.64	28.89	28.82	0.73%	489,079
Jan 2, 2026	28.70	28.80	28.43	28.68	28.61	0.24%	370,177
Dec 31, 2025	28.83	28.83	28.55	28.61	28.54	-1.11%	142,304
Dec 30, 2025	29.05	29.05	28.83	28.93	28.75	0.31%	169,631
Dec 29, 2025	29.02	29.02	28.84	28.84	28.66	-0.48%	396,178
Dec 26, 2025	28.85	28.98	28.83	28.98	28.79	-0.03%	152,267
Dec 24, 2025	28.82	29.00	28.82	28.99	28.80	0.62%	73,437
Dec 23, 2025	28.86	28.86	28.76	28.81	28.63	-0.24%	124,411
Dec 22, 2025	28.63	28.88	28.63	28.88	28.70	0.66%	369,241
Dec 19, 2025	28.76	28.83	28.63	28.69	28.51	-0.28%	229,612
Dec 18, 2025	28.87	28.98	28.70	28.77	28.59	-0.42%	187,150
Dec 17, 2025	28.77	28.91	28.77	28.89	28.71	0.49%	202,878
Dec 16, 2025	29.03	29.03	28.65	28.75	28.57	-0.83%	181,399
Dec 15, 2025	28.88	29.00	28.79	28.99	28.80	0.76%	260,614
Dec 12, 2025	29.01	29.01	28.72	28.77	28.59	-0.31%	230,658
Dec 11, 2025	28.73	28.92	28.73	28.86	28.68	0.63%	185,203
Dec 10, 2025	28.42	28.73	28.37	28.68	28.50	1.20%	298,744
Dec 9, 2025	28.33	28.57	28.30	28.34	28.16	0.11%	225,887
Dec 8, 2025	28.47	28.49	28.31	28.31	28.13	-0.91%	265,728
Dec 5, 2025	28.67	28.72	28.55	28.57	28.39	-0.24%	204,388
Dec 4, 2025	28.76	28.79	28.57	28.64	28.46	-0.54%	245,078
Dec 3, 2025	28.61	28.82	28.61	28.80	28.61	0.65%	366,363
Dec 2, 2025	28.77	28.77	28.45	28.61	28.43	-0.14%	321,188
Dec 1, 2025	28.82	28.90	28.63	28.65	28.47	-0.69%	624,752
Nov 28, 2025	28.67	28.92	28.67	28.85	28.67	-0.17%	63,869